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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 06:09:03 | 1695.5 | 564 | AT | 1695.0 | 1695.5 | Buy | 156,448 | 751 | LSE | |
| 06:08:57 | 1695.0 | 77 | AT | 1695.0 | 1695.5 | Sell | 155,884 | 750 | LSE | |
| 06:06:10 | 1694.5 | 69 | AT | 1694.5 | 1695.5 | Sell | 155,807 | 749 | LSE | |
| 06:06:10 | 1694.5 | 99 | AT | 1694.5 | 1695.5 | Sell | 155,738 | 748 | LSE | |
| 06:06:10 | 1694.5 | 205 | AT | 1694.5 | 1695.5 | Sell | 155,639 | 747 | LSE | |
| 06:06:10 | 1694.5 | 10 | AT | 1694.5 | 1695.5 | Sell | 155,434 | 746 | LSE | |
| 06:06:10 | 1694.5 | 133 | AT | 1694.5 | 1695.5 | Sell | 155,424 | 745 | LSE | |
| 06:06:10 | 1694.5 | 166 | AT | 1694.5 | 1695.5 | Sell | 155,291 | 744 | LSE | |
| 06:06:10 | 1694.5 | 84 | AT | 1694.5 | 1695.5 | Sell | 155,125 | 743 | LSE | |
| 06:05:45 | 1694.0 | 184 | O | 1694.0 | 1694.5 | Sell | 155,041 | 742 | LSE | |
| 06:05:41 | 1694.5 | 1 | O | 1694.0 | 1694.5 | Buy | 154,857 | 741 | LSE | |
| 06:04:47 | 1694.0 | 84 | AT | 1694.0 | 1695.0 | Sell | 154,856 | 740 | LSE | |
| 06:04:34 | 1695.0 | 17 | O | 1694.0 | 1695.0 | Buy | 154,772 | 739 | LSE | |
| 06:04:20 | 1694.0 | 92 | O | 1694.0 | 1695.0 | Sell | 154,755 | 738 | LSE | |
| 06:04:18 | 1694.0 | 92 | O | 1694.0 | 1695.0 | Sell | 154,663 | 737 | LSE | |
| 06:04:17 | 1694.0 | 95 | O | 1694.0 | 1695.0 | Sell | 154,571 | 736 | LSE | |
| 06:04:15 | 1694.0 | 67 | O | 1694.0 | 1694.5 | Sell | 154,476 | 735 | LSE | |
| 06:04:14 | 1694.0 | 33 | O | 1694.0 | 1694.5 | Sell | 154,409 | 734 | LSE | |
| 06:04:04 | 1694.0 | 4 | O | 1694.0 | 1695.0 | Sell | 154,376 | 733 | LSE | |
| 06:04:02 | 1694.5 | 139 | AT | 1694.5 | 1695.0 | Sell | 154,372 | 732 | LSE | |
| 06:04:02 | 1694.5 | 64 | AT | 1694.5 | 1695.0 | Sell | 154,233 | 731 | LSE | |
| 06:03:02 | 1695.0 | 30 | O | 1694.0 | 1695.0 | Buy | 154,169 | 730 | LSE | |
| 06:02:51 | 1694.5 | 108 | AT | 1694.0 | 1694.5 | Buy | 154,139 | 729 | LSE | |
| 06:02:51 | 1694.5 | 108 | AT | 1694.0 | 1694.5 | Buy | 154,031 | 728 | LSE | |
| 06:02:16 | 1695.0 | 1 | O | 1694.0 | 1695.0 | Buy | 153,923 | 727 | LSE | |
| 06:01:14 | 1694.5 | 334 | AT | 1694.0 | 1694.5 | Buy | 153,922 | 726 | LSE | |
| 06:01:14 | 1694.5 | 139 | AT | 1694.0 | 1694.5 | Buy | 153,588 | 725 | LSE | |
| 06:01:09 | 1694.5 | 218 | AT | 1694.5 | 1695.0 | Sell | 153,449 | 724 | LSE | |
| 06:00:51 | 1694.87 | 150 | O | 1694.0 | 1695.0 | Buy | 153,231 | 723 | LSE | |
| 06:00:08 | 1694.833 | 32 | O | 1694.5 | 1695.5 | Sell | 153,081 | 722 | LSE | |
| 05:59:53 | 1694.94 | 25 | O | 1695.0 | 1695.5 | Sell | 153,049 | 721 | LSE | |
| 05:59:52 | 1695.0 | 259 | AT | 1694.5 | 1695.0 | Buy | 153,024 | 720 | LSE | |
| 05:59:51 | 1695.0 | 77 | AT | 1695.0 | 1695.5 | Sell | 152,765 | 719 | LSE | |
| 05:59:51 | 1695.0 | 755 | AT | 1695.0 | 1695.5 | Sell | 152,688 | 718 | LSE | |
| 05:59:51 | 1695.0 | 278 | AT | 1695.0 | 1695.5 | Sell | 151,933 | 717 | LSE | |
| 05:59:35 | 1695.74 | 236 | O | 1695.0 | 1695.5 | Buy | 151,655 | 716 | LSE | |
| 05:59:15 | 1696.0 | 290 | AT | 1695.5 | 1696.0 | Buy | 151,419 | 715 | LSE | |
| 05:59:10 | 1695.5 | 196 | AT | 1695.0 | 1695.5 | Buy | 151,129 | 714 | LSE | |
| 05:59:10 | 1695.5 | 97 | AT | 1695.0 | 1695.5 | Buy | 150,933 | 713 | LSE | |
| 05:56:45 | 1696.0 | 24 | AT | 1696.0 | 1696.5 | Sell | 150,836 | 712 | LSE | |
| 05:56:14 | 1696.0 | 139 | AT | 1696.0 | 1696.5 | Sell | 150,812 | 711 | LSE | |
| 05:56:14 | 1696.0 | 235 | AT | 1695.5 | 1696.0 | Buy | 150,673 | 710 | LSE | |
| 05:55:46 | 1696.0 | 92 | AT | 1696.0 | 1696.5 | Sell | 150,438 | 709 | LSE | |
| 05:55:46 | 1696.0 | 123 | AT | 1696.0 | 1696.5 | Sell | 150,346 | 708 | LSE | |
| 05:55:46 | 1696.0 | 15 | AT | 1696.0 | 1696.5 | Sell | 150,223 | 707 | LSE | |
| 05:55:06 | 1697.0 | 64 | AT | 1697.0 | 1697.5 | Sell | 150,208 | 706 | LSE | |
| 05:55:06 | 1697.0 | 135 | AT | 1697.0 | 1697.5 | Sell | 150,144 | 705 | LSE | |
| 05:55:03 | 1697.5 | 2 | O | 1697.0 | 1697.5 | Buy | 150,009 | 704 | LSE | |
| 05:54:13 | 1697.5 | 360 | AT | 1697.0 | 1697.5 | Buy | 150,007 | 703 | LSE | |
| 05:54:13 | 1697.5 | 73 | AT | 1697.0 | 1697.5 | Buy | 149,647 | 702 | LSE | |
| 05:54:13 | 1697.5 | 205 | AT | 1697.0 | 1697.5 | Buy | 149,574 | 701 | 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
