Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:53:41 | 7.83 | 574 | AT | 7.8 | 7.83 | Buy | 3,109,570 | 151 | LSE | |
| 09:53:27 | 7.82 | 280 | AT | 7.82 | 7.83 | Sell | 3,108,996 | 150 | LSE | |
| 09:53:27 | 7.82 | 869 | AT | 7.82 | 7.83 | Sell | 3,108,716 | 149 | LSE | |
| 09:53:27 | 7.82 | 4646 | AT | 7.76 | 7.82 | Buy | 3,107,847 | 148 | LSE | |
| 09:53:27 | 7.82 | 9901 | AT | 7.76 | 7.82 | Buy | 3,103,201 | 147 | LSE | |
| 09:53:27 | 7.81 | 2227 | AT | 7.76 | 7.81 | Buy | 3,093,300 | 146 | LSE | |
| 09:53:14 | 7.836 | 49000 | O | 7.76 | 7.81 | Buy | 3,091,073 | 145 | LSE | |
| 09:50:12 | 7.802 | 50000 | O | 7.76 | 7.81 | Buy | 3,042,073 | 144 | LSE | |
| 09:32:54 | 7.774 | 24667 | O | 7.76 | 7.81 | Sell | 2,992,073 | 143 | LSE | |
| 09:14:05 | 7.819 | 3696 | O | 7.76 | 7.82 | Buy | 2,967,406 | 142 | LSE | |
| 09:02:39 | 7.83 | 7615 | AT | 7.83 | 7.86 | Sell | 2,963,710 | 141 | LSE | |
| 09:02:39 | 7.83 | 201 | AT | 7.83 | 7.87 | Sell | 2,956,095 | 140 | LSE | |
| 08:54:03 | 7.87 | 4967 | AT | 7.83 | 7.87 | Buy | 2,955,894 | 139 | LSE | |
| 08:50:56 | 7.87 | 9705 | AT | 7.83 | 7.87 | Buy | 2,950,927 | 138 | LSE | |
| 08:50:47 | 7.9 | 15149 | AT | 7.84 | 7.9 | Buy | 2,941,222 | 137 | LSE | |
| 08:50:43 | 7.9 | 14870 | AT | 7.84 | 7.91 | Buy | 2,926,073 | 136 | LSE | |
| 08:50:43 | 7.9 | 22349 | AT | 7.84 | 7.9 | Buy | 2,911,203 | 135 | LSE | |
| 08:50:43 | 7.9 | 7561 | AT | 7.84 | 7.9 | Buy | 2,888,854 | 134 | LSE | |
| 08:50:43 | 7.9 | 77000 | AT | 7.84 | 7.9 | Buy | 2,881,293 | 133 | LSE | |
| 08:50:42 | 7.9 | 77000 | AT | 7.84 | 7.9 | Buy | 2,804,293 | 132 | LSE | |
| 08:50:42 | 7.9 | 64237 | AT | 7.84 | 7.9 | Buy | 2,727,293 | 131 | LSE | |
| 08:50:42 | 7.9 | 1853 | AT | 7.84 | 7.9 | Buy | 2,663,056 | 130 | LSE | |
| 08:50:42 | 7.9 | 1743 | AT | 7.83 | 7.91 | Buy | 2,661,203 | 129 | LSE | |
| 08:50:42 | 7.9 | 1156 | AT | 7.83 | 7.9 | Buy | 2,659,460 | 128 | LSE | |
| 08:50:42 | 7.9 | 50000 | AT | 7.83 | 7.9 | Buy | 2,658,304 | 127 | LSE | |
| 08:50:42 | 7.9 | 13081 | AT | 7.83 | 7.9 | Buy | 2,608,304 | 126 | LSE | |
| 08:50:42 | 7.9 | 77000 | AT | 7.83 | 7.9 | Buy | 2,595,223 | 125 | LSE | |
| 08:50:42 | 7.9 | 77000 | AT | 7.83 | 7.9 | Buy | 2,518,223 | 124 | LSE | |
| 08:50:42 | 7.9 | 77000 | AT | 7.83 | 7.9 | Buy | 2,441,223 | 123 | LSE | |
| 08:49:07 | 7.889 | 10177 | O | 7.83 | 7.9 | Buy | 2,364,223 | 122 | LSE | |
| 08:48:23 | 7.841 | 64799 | O | 7.83 | 7.9 | Sell | 2,354,046 | 121 | LSE | |
| 08:46:25 | 7.84 | 439 | AT | 7.8 | 7.84 | Buy | 2,289,247 | 120 | LSE | |
| 08:46:25 | 7.84 | 50000 | AT | 7.8 | 7.84 | Buy | 2,288,808 | 119 | LSE | |
| 08:45:58 | 7.8 | 20000 | O | 7.8 | 7.84 | Sell | 2,238,808 | 118 | LSE | |
| 08:30:13 | 7.834 | 32923 | O | 7.8 | 7.84 | Buy | 2,218,808 | 117 | LSE | |
| 08:27:35 | 7.8 | 50000 | AT | 7.79 | 7.8 | Buy | 2,185,885 | 116 | LSE | |
| 08:27:32 | 7.81 | 468 | AT | 7.76 | 7.81 | Buy | 2,135,885 | 115 | LSE | |
| 08:27:32 | 7.81 | 586 | AT | 7.76 | 7.81 | Buy | 2,135,417 | 114 | LSE | |
| 08:27:25 | 7.848 | 48075 | O | 7.76 | 7.81 | Buy | 2,134,831 | 113 | LSE | |
| 08:25:41 | 7.8 | 12781 | AT | 7.76 | 7.8 | Buy | 2,086,756 | 112 | LSE | |
| 08:25:32 | 7.8 | 7944 | AT | 7.76 | 7.8 | Buy | 2,073,975 | 111 | LSE | |
| 08:25:31 | 7.8 | 6112 | AT | 7.76 | 7.8 | Buy | 2,066,031 | 110 | LSE | |
| 08:25:31 | 7.81 | 3955 | AT | 7.81 | 7.9 | Sell | 2,059,919 | 109 | LSE | |
| 08:25:31 | 7.82 | 3443 | AT | 7.82 | 7.9 | Sell | 2,055,964 | 108 | LSE | |
| 08:25:31 | 7.82 | 2373 | AT | 7.82 | 7.9 | Sell | 2,052,521 | 107 | LSE | |
| 08:25:31 | 7.82 | 13392 | AT | 7.82 | 7.9 | Sell | 2,050,148 | 106 | LSE | |
| 08:24:23 | 7.9 | 3811 | AT | 7.82 | 7.9 | Buy | 2,036,756 | 105 | LSE | |
| 08:24:19 | 7.9 | 1344 | AT | 7.82 | 7.9 | Buy | 2,032,945 | 104 | LSE | |
| 08:24:19 | 7.9 | 764 | AT | 7.82 | 7.9 | Buy | 2,031,601 | 103 | LSE | |
| 08:24:19 | 7.9 | 250000 | AT | 7.81 | 7.9 | Buy | 2,030,837 | 102 | LSE | |
| 08:24:19 | 7.89 | 24340 | AT | 7.81 | 7.89 | Buy | 1,780,837 | 101 | 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
