We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:32:10 | 1604.0 | 570 | AT | 1603.0 | 1604.0 | Buy | 219,992 | 501 | LSE | |
| 09:32:10 | 1604.0 | 186 | AT | 1603.0 | 1604.0 | Buy | 219,422 | 500 | LSE | |
| 09:32:09 | 1604.0 | 921 | AT | 1603.0 | 1604.0 | Buy | 219,236 | 499 | LSE | |
| 09:32:09 | 1604.0 | 100 | AT | 1603.0 | 1604.0 | Buy | 218,315 | 498 | LSE | |
| 09:32:09 | 1604.0 | 151 | AT | 1603.0 | 1604.0 | Buy | 218,215 | 497 | LSE | |
| 09:32:09 | 1604.0 | 456 | AT | 1603.0 | 1604.0 | Buy | 218,064 | 496 | LSE | |
| 09:32:09 | 1604.0 | 557 | AT | 1603.0 | 1604.0 | Buy | 217,608 | 495 | LSE | |
| 09:32:09 | 1604.0 | 709 | AT | 1603.0 | 1604.0 | Buy | 217,051 | 494 | LSE | |
| 09:32:09 | 1604.0 | 35 | AT | 1603.0 | 1604.0 | Buy | 216,342 | 493 | LSE | |
| 09:32:09 | 1604.0 | 64 | AT | 1603.0 | 1604.0 | Buy | 216,307 | 492 | LSE | |
| 09:32:09 | 1604.0 | 31 | AT | 1603.0 | 1604.0 | Buy | 216,243 | 491 | LSE | |
| 09:32:09 | 1604.0 | 157 | AT | 1603.0 | 1604.0 | Buy | 216,212 | 490 | LSE | |
| 09:32:09 | 1604.0 | 13 | AT | 1603.0 | 1604.0 | Buy | 216,055 | 489 | LSE | |
| 09:32:09 | 1604.0 | 138 | AT | 1602.0 | 1604.0 | Buy | 216,042 | 488 | LSE | |
| 09:32:09 | 1604.0 | 1183 | AT | 1602.0 | 1604.0 | Buy | 215,904 | 487 | LSE | |
| 09:29:05 | 1603.0 | 85 | O | 1602.0 | 1604.0 | 214,721 | 486 | LSE | ||
| 09:29:05 | 1603.0 | 207 | O | 1602.0 | 1604.0 | 214,636 | 485 | LSE | ||
| 09:27:59 | 1603.0 | 349 | O | 1602.0 | 1604.0 | 214,429 | 484 | LSE | ||
| 09:25:45 | 1603.0 | 138 | AT | 1602.0 | 1603.0 | Buy | 214,080 | 483 | LSE | |
| 09:25:35 | 1602.0 | 57 | AT | 1601.0 | 1602.0 | Buy | 213,942 | 482 | LSE | |
| 09:25:35 | 1603.0 | 142 | AT | 1603.0 | 1604.0 | Sell | 213,885 | 481 | LSE | |
| 09:25:35 | 1603.0 | 186 | AT | 1603.0 | 1604.0 | Sell | 213,743 | 480 | LSE | |
| 09:25:35 | 1603.0 | 3 | AT | 1603.0 | 1604.0 | Sell | 213,557 | 479 | LSE | |
| 09:25:35 | 1603.0 | 1 | AT | 1603.0 | 1604.0 | Sell | 213,554 | 478 | LSE | |
| 09:21:35 | 1604.0 | 31 | AT | 1603.0 | 1605.0 | 213,553 | 477 | LSE | ||
| 09:21:35 | 1604.0 | 171 | AT | 1603.0 | 1604.0 | Buy | 213,522 | 476 | LSE | |
| 09:21:32 | 1604.0 | 800 | AT | 1603.0 | 1604.0 | Buy | 213,351 | 475 | LSE | |
| 09:21:30 | 1604.0 | 29 | AT | 1603.0 | 1604.0 | Buy | 212,551 | 474 | LSE | |
| 09:21:10 | 1603.0 | 9 | AT | 1602.0 | 1603.0 | Buy | 212,522 | 473 | LSE | |
| 09:21:10 | 1603.0 | 29 | AT | 1602.0 | 1603.0 | Buy | 212,513 | 472 | LSE | |
| 09:21:10 | 1603.0 | 29 | AT | 1601.0 | 1603.0 | Buy | 212,484 | 471 | LSE | |
| 09:21:10 | 1603.0 | 61 | AT | 1601.0 | 1603.0 | Buy | 212,455 | 470 | LSE | |
| 09:21:10 | 1603.0 | 278 | AT | 1602.0 | 1603.0 | Buy | 212,394 | 469 | LSE | |
| 09:21:10 | 1603.0 | 192 | AT | 1603.0 | 1604.0 | Sell | 212,116 | 468 | LSE | |
| 09:21:10 | 1603.0 | 87 | AT | 1603.0 | 1604.0 | Sell | 211,924 | 467 | LSE | |
| 09:20:44 | 1604.0 | 30000 | O | 1603.0 | 1604.0 | Buy | 211,837 | 466 | LSE | |
| 09:20:29 | 1604.0 | 27 | AT | 1603.0 | 1604.0 | Buy | 181,837 | 465 | LSE | |
| 09:20:29 | 1604.0 | 463 | AT | 1603.0 | 1604.0 | Buy | 181,810 | 464 | LSE | |
| 09:20:29 | 1604.0 | 128 | AT | 1603.0 | 1604.0 | Buy | 181,347 | 463 | LSE | |
| 09:20:29 | 1604.0 | 433 | AT | 1603.0 | 1604.0 | Buy | 181,219 | 462 | LSE | |
| 09:20:27 | 1604.0 | 173 | AT | 1603.0 | 1604.0 | Buy | 180,786 | 461 | LSE | |
| 09:20:27 | 1604.0 | 1109 | AT | 1603.0 | 1604.0 | Buy | 180,613 | 460 | LSE | |
| 09:20:27 | 1604.0 | 66 | AT | 1603.0 | 1604.0 | Buy | 179,504 | 459 | LSE | |
| 09:20:10 | 1604.0 | 1043 | AT | 1603.0 | 1604.0 | Buy | 179,438 | 458 | LSE | |
| 09:20:10 | 1604.0 | 95 | AT | 1603.0 | 1604.0 | Buy | 178,395 | 457 | LSE | |
| 09:20:10 | 1604.0 | 23 | AT | 1603.0 | 1604.0 | Buy | 178,300 | 456 | LSE | |
| 09:20:10 | 1604.0 | 353 | AT | 1603.0 | 1606.0 | Sell | 178,277 | 455 | LSE | |
| 09:20:10 | 1604.0 | 288 | AT | 1603.0 | 1604.0 | Buy | 177,924 | 454 | LSE | |
| 09:20:10 | 1604.0 | 353 | AT | 1603.0 | 1604.0 | Buy | 177,636 | 453 | LSE | |
| 09:20:10 | 1604.0 | 100 | AT | 1603.0 | 1604.0 | Buy | 177,283 | 452 | LSE | |
| 09:20:10 | 1604.0 | 100 | AT | 1603.0 | 1604.0 | Buy | 177,183 | 451 | 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
