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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:27:15 | 1703.0 | 118 | AT | 1703.0 | 1705.0 | Sell | 87,917 | 451 | LSE | |
| 05:27:15 | 1703.0 | 138 | AT | 1703.0 | 1705.0 | Sell | 87,799 | 450 | LSE | |
| 05:27:15 | 1703.0 | 171 | AT | 1703.0 | 1705.0 | Sell | 87,661 | 449 | LSE | |
| 05:27:15 | 1703.0 | 11 | AT | 1703.0 | 1705.0 | Sell | 87,490 | 448 | LSE | |
| 05:27:15 | 1703.0 | 324 | AT | 1703.0 | 1705.0 | Sell | 87,479 | 447 | LSE | |
| 05:26:57 | 1703.0 | 78 | AT | 1701.0 | 1703.0 | Buy | 87,155 | 446 | LSE | |
| 05:26:57 | 1703.0 | 335 | AT | 1701.0 | 1703.0 | Buy | 87,077 | 445 | LSE | |
| 05:26:57 | 1703.0 | 659 | AT | 1701.0 | 1703.0 | Buy | 86,742 | 444 | LSE | |
| 05:26:57 | 1703.0 | 169 | AT | 1701.0 | 1703.0 | Buy | 86,083 | 443 | LSE | |
| 05:26:55 | 1702.0 | 161 | AT | 1701.0 | 1702.0 | Buy | 85,914 | 442 | LSE | |
| 05:26:55 | 1702.0 | 353 | AT | 1701.0 | 1702.0 | Buy | 85,753 | 441 | LSE | |
| 05:26:55 | 1702.0 | 392 | AT | 1701.0 | 1702.0 | Buy | 85,400 | 440 | LSE | |
| 05:24:04 | 1701.0 | 60 | AT | 1700.0 | 1701.0 | Buy | 85,008 | 439 | LSE | |
| 05:24:04 | 1701.0 | 50 | AT | 1700.0 | 1701.0 | Buy | 84,948 | 438 | LSE | |
| 05:22:17 | 1700.343 | 544 | O | 1699.0 | 1701.0 | Buy | 84,898 | 437 | LSE | |
| 05:20:44 | 1700.0 | 392 | AT | 1700.0 | 1701.0 | Sell | 84,354 | 436 | LSE | |
| 05:20:44 | 1700.0 | 430 | AT | 1700.0 | 1701.0 | Sell | 83,962 | 435 | LSE | |
| 05:20:29 | 1701.0 | 34 | AT | 1701.0 | 1702.0 | Sell | 83,532 | 434 | LSE | |
| 05:20:29 | 1701.0 | 178 | AT | 1701.0 | 1702.0 | Sell | 83,498 | 433 | LSE | |
| 05:20:29 | 1701.0 | 302 | AT | 1701.0 | 1702.0 | Sell | 83,320 | 432 | LSE | |
| 05:20:29 | 1701.0 | 170 | AT | 1701.0 | 1702.0 | Sell | 83,018 | 431 | LSE | |
| 05:20:29 | 1701.0 | 115 | AT | 1701.0 | 1702.0 | Sell | 82,848 | 430 | LSE | |
| 05:20:29 | 1701.0 | 5 | AT | 1701.0 | 1702.0 | Sell | 82,733 | 429 | LSE | |
| 05:20:29 | 1701.0 | 134 | AT | 1701.0 | 1703.0 | Sell | 82,728 | 428 | LSE | |
| 05:20:29 | 1701.0 | 117 | AT | 1701.0 | 1703.0 | Sell | 82,594 | 427 | LSE | |
| 05:20:29 | 1701.0 | 161 | AT | 1701.0 | 1703.0 | Sell | 82,477 | 426 | LSE | |
| 05:20:29 | 1701.0 | 292 | AT | 1701.0 | 1703.0 | Sell | 82,316 | 425 | LSE | |
| 05:20:29 | 1701.0 | 96 | AT | 1701.0 | 1703.0 | Sell | 82,024 | 424 | LSE | |
| 05:18:45 | 1702.0 | 286 | AT | 1701.0 | 1702.0 | Buy | 81,928 | 423 | LSE | |
| 05:18:44 | 1702.0 | 392 | AT | 1702.0 | 1703.0 | Sell | 81,642 | 422 | LSE | |
| 05:18:44 | 1702.0 | 233 | AT | 1702.0 | 1703.0 | Sell | 81,250 | 421 | LSE | |
| 05:18:44 | 1702.0 | 101 | AT | 1702.0 | 1703.0 | Sell | 81,017 | 420 | LSE | |
| 05:18:44 | 1702.0 | 200 | AT | 1702.0 | 1703.0 | Sell | 80,916 | 419 | LSE | |
| 05:18:44 | 1702.0 | 209 | AT | 1702.0 | 1703.0 | Sell | 80,716 | 418 | LSE | |
| 05:18:44 | 1702.0 | 166 | AT | 1702.0 | 1703.0 | Sell | 80,507 | 417 | LSE | |
| 05:18:44 | 1702.0 | 173 | AT | 1702.0 | 1703.0 | Sell | 80,341 | 416 | LSE | |
| 05:18:44 | 1702.0 | 392 | AT | 1702.0 | 1703.0 | Sell | 80,168 | 415 | LSE | |
| 05:18:44 | 1702.0 | 224 | AT | 1702.0 | 1703.0 | Sell | 79,776 | 414 | LSE | |
| 05:18:33 | 1703.0 | 37 | AT | 1703.0 | 1704.0 | Sell | 79,552 | 413 | LSE | |
| 05:18:33 | 1703.0 | 92 | AT | 1703.0 | 1704.0 | Sell | 79,515 | 412 | LSE | |
| 05:18:33 | 1703.0 | 101 | AT | 1703.0 | 1704.0 | Sell | 79,423 | 411 | LSE | |
| 05:18:33 | 1703.0 | 9 | AT | 1703.0 | 1704.0 | Sell | 79,322 | 410 | LSE | |
| 05:18:33 | 1703.0 | 598 | AT | 1703.0 | 1704.0 | Sell | 79,313 | 409 | LSE | |
| 05:16:37 | 1703.0 | 5 | AT | 1702.0 | 1703.0 | Buy | 78,715 | 408 | LSE | |
| 05:16:37 | 1703.0 | 171 | AT | 1702.0 | 1703.0 | Buy | 78,710 | 407 | LSE | |
| 05:16:37 | 1703.0 | 50 | AT | 1702.0 | 1703.0 | Buy | 78,539 | 406 | LSE | |
| 05:16:37 | 1703.0 | 168 | AT | 1702.0 | 1703.0 | Buy | 78,489 | 405 | LSE | |
| 05:16:37 | 1703.0 | 58 | AT | 1702.0 | 1703.0 | Buy | 78,321 | 404 | LSE | |
| 05:15:24 | 1702.671 | 58 | O | 1702.0 | 1703.0 | Buy | 78,263 | 403 | LSE | |
| 05:14:22 | 1702.0 | 52 | AT | 1701.0 | 1702.0 | Buy | 78,205 | 402 | LSE | |
| 05:14:22 | 1702.0 | 100 | AT | 1701.0 | 1702.0 | Buy | 78,153 | 401 | 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
