Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:51:18 | 1237.5 | 287 | AT | 1237.5 | 1238.0 | Sell | 89,913 | 551 | LSE | |
| 05:51:18 | 1238.0 | 100 | AT | 1238.0 | 1239.0 | Sell | 89,626 | 550 | LSE | |
| 05:51:18 | 1238.0 | 251 | AT | 1238.0 | 1239.0 | Sell | 89,526 | 549 | LSE | |
| 05:50:04 | 1238.285 | 30 | O | 1238.0 | 1239.0 | Sell | 89,275 | 548 | LSE | |
| 05:49:25 | 1239.0 | 1 | O | 1238.0 | 1239.0 | Buy | 89,245 | 547 | LSE | |
| 05:48:07 | 1238.57 | 10 | O | 1238.0 | 1239.0 | Buy | 89,244 | 546 | LSE | |
| 05:46:52 | 1238.5 | 56 | AT | 1238.5 | 1239.0 | Sell | 89,234 | 545 | LSE | |
| 05:46:52 | 1238.5 | 14 | AT | 1238.5 | 1239.0 | Sell | 89,178 | 544 | LSE | |
| 05:46:52 | 1238.5 | 250 | AT | 1238.5 | 1239.0 | Sell | 89,164 | 543 | LSE | |
| 05:46:50 | 1239.0 | 348 | AT | 1239.0 | 1239.5 | Sell | 88,914 | 542 | LSE | |
| 05:46:50 | 1239.0 | 168 | AT | 1238.5 | 1239.0 | Buy | 88,566 | 541 | LSE | |
| 05:46:50 | 1239.0 | 204 | AT | 1238.0 | 1239.0 | Buy | 88,398 | 540 | LSE | |
| 05:46:50 | 1239.0 | 19 | AT | 1238.0 | 1239.0 | Buy | 88,194 | 539 | LSE | |
| 05:46:47 | 1238.5 | 347 | AT | 1237.5 | 1238.5 | Buy | 88,175 | 538 | LSE | |
| 05:46:47 | 1238.5 | 159 | AT | 1237.5 | 1238.5 | Buy | 87,828 | 537 | LSE | |
| 05:46:43 | 1238.5 | 5 | O | 1237.5 | 1238.5 | Buy | 87,669 | 536 | LSE | |
| 05:45:29 | 1238.187 | 80 | O | 1237.5 | 1238.5 | Buy | 87,664 | 535 | LSE | |
| 05:45:21 | 1238.07 | 39 | O | 1237.5 | 1238.5 | Buy | 87,584 | 534 | LSE | |
| 05:44:57 | 1237.5 | 50 | O | 1237.5 | 1238.5 | Sell | 87,545 | 533 | LSE | |
| 05:44:51 | 1238.5 | 63 | O | 1237.5 | 1238.5 | Buy | 87,495 | 532 | LSE | |
| 05:42:39 | 1238.069 | 121 | O | 1237.5 | 1238.5 | Buy | 87,432 | 531 | LSE | |
| 05:42:21 | 1237.785 | 52 | O | 1237.5 | 1238.5 | Sell | 87,311 | 530 | LSE | |
| 05:41:03 | 1238.0 | 165 | AT | 1237.5 | 1238.0 | Buy | 87,259 | 529 | LSE | |
| 05:41:03 | 1238.0 | 265 | AT | 1237.5 | 1238.0 | Buy | 87,094 | 528 | LSE | |
| 05:41:01 | 1238.0 | 265 | AT | 1237.5 | 1238.0 | Buy | 86,829 | 527 | LSE | |
| 05:41:01 | 1238.0 | 332 | AT | 1237.5 | 1238.0 | Buy | 86,564 | 526 | LSE | |
| 05:41:01 | 1238.0 | 13 | AT | 1237.5 | 1238.0 | Buy | 86,232 | 525 | LSE | |
| 05:41:01 | 1238.0 | 173 | AT | 1237.5 | 1238.0 | Buy | 86,219 | 524 | LSE | |
| 05:40:27 | 1237.57 | 19 | O | 1237.0 | 1238.0 | Buy | 86,046 | 523 | LSE | |
| 05:39:57 | 1237.5 | 78 | AT | 1237.5 | 1238.0 | Sell | 86,027 | 522 | LSE | |
| 05:39:45 | 1237.5 | 2 | O | 1237.5 | 1238.0 | Sell | 85,949 | 521 | LSE | |
| 05:39:45 | 1238.0 | 3 | O | 1237.5 | 1238.0 | Buy | 85,947 | 520 | LSE | |
| 05:39:27 | 1237.715 | 749 | O | 1237.5 | 1238.0 | Sell | 85,944 | 519 | LSE | |
| 05:38:23 | 1237.5 | 68 | AT | 1237.5 | 1238.0 | Sell | 85,195 | 518 | LSE | |
| 05:38:23 | 1237.5 | 16 | AT | 1237.5 | 1238.0 | Sell | 85,127 | 517 | LSE | |
| 05:38:23 | 1237.5 | 71 | AT | 1237.5 | 1238.0 | Sell | 85,111 | 516 | LSE | |
| 05:38:22 | 1238.0 | 394 | AT | 1237.5 | 1238.0 | Buy | 85,040 | 515 | LSE | |
| 05:38:22 | 1238.0 | 336 | AT | 1237.5 | 1238.0 | Buy | 84,646 | 514 | LSE | |
| 05:38:22 | 1238.0 | 160 | AT | 1237.5 | 1238.0 | Buy | 84,310 | 513 | LSE | |
| 05:37:57 | 1238.0 | 5 | AT | 1237.0 | 1238.0 | Buy | 84,150 | 512 | LSE | |
| 05:37:20 | 1237.431 | 585 | O | 1237.0 | 1238.0 | Sell | 84,145 | 511 | LSE | |
| 05:36:47 | 1238.0 | 1 | O | 1237.0 | 1238.0 | Buy | 83,560 | 510 | LSE | |
| 05:35:40 | 1237.57 | 401 | O | 1237.0 | 1238.0 | Buy | 83,559 | 509 | LSE | |
| 05:35:36 | 1237.57 | 320 | O | 1237.0 | 1238.0 | Buy | 83,158 | 508 | LSE | |
| 05:34:46 | 1237.0 | 56 | AT | 1237.0 | 1238.0 | Sell | 82,838 | 507 | LSE | |
| 05:34:46 | 1237.0 | 10 | AT | 1237.0 | 1238.0 | Sell | 82,782 | 506 | LSE | |
| 05:34:07 | 1238.0 | 7 | AT | 1237.0 | 1238.0 | Buy | 82,772 | 505 | LSE | |
| 05:33:26 | 1237.5 | 22 | AT | 1237.5 | 1238.0 | Sell | 82,765 | 504 | LSE | |
| 05:33:26 | 1237.5 | 63 | AT | 1237.5 | 1238.0 | Sell | 82,743 | 503 | LSE | |
| 05:33:19 | 1237.5 | 111 | AT | 1236.5 | 1237.5 | Buy | 82,680 | 502 | LSE | |
| 05:33:18 | 1237.0 | 175 | AT | 1236.5 | 1237.0 | Buy | 82,569 | 501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
