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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:12:36 | 1685.5 | 70 | AT | 1685.0 | 1685.5 | Buy | 361,420 | 1051 | LSE | |
| 07:12:36 | 1685.5 | 82 | AT | 1685.0 | 1685.5 | Buy | 361,350 | 1050 | LSE | |
| 07:12:36 | 1685.5 | 167 | AT | 1684.5 | 1685.5 | Buy | 361,268 | 1049 | LSE | |
| 07:12:36 | 1685.5 | 77 | AT | 1684.5 | 1685.5 | Buy | 361,101 | 1048 | LSE | |
| 07:12:36 | 1685.5 | 73 | AT | 1684.5 | 1685.5 | Buy | 361,024 | 1047 | LSE | |
| 07:12:29 | 1685.0 | 166 | AT | 1685.0 | 1686.0 | Sell | 360,951 | 1046 | LSE | |
| 07:12:29 | 1685.0 | 48 | AT | 1685.0 | 1686.0 | Sell | 360,785 | 1045 | LSE | |
| 07:12:29 | 1685.0 | 85 | AT | 1685.0 | 1686.0 | Sell | 360,737 | 1044 | LSE | |
| 07:12:28 | 1685.0 | 1 | AT | 1685.0 | 1686.0 | Sell | 360,652 | 1043 | LSE | |
| 07:12:28 | 1685.0 | 159 | AT | 1685.0 | 1686.0 | Sell | 360,651 | 1042 | LSE | |
| 07:12:28 | 1685.0 | 170 | AT | 1685.0 | 1686.0 | Sell | 360,492 | 1041 | LSE | |
| 07:12:28 | 1685.0 | 44 | AT | 1685.0 | 1686.0 | Sell | 360,322 | 1040 | LSE | |
| 07:12:28 | 1685.0 | 49 | AT | 1685.0 | 1686.0 | Sell | 360,278 | 1039 | LSE | |
| 07:11:42 | 1685.323 | 98 | O | 1685.0 | 1686.0 | Sell | 360,229 | 1038 | LSE | |
| 07:11:05 | 1685.379 | 500 | O | 1685.0 | 1686.0 | Sell | 360,131 | 1037 | LSE | |
| 07:11:05 | 1685.5 | 133 | AT | 1685.0 | 1685.5 | Buy | 359,631 | 1036 | LSE | |
| 07:10:58 | 1685.5 | 78 | AT | 1685.0 | 1685.5 | Buy | 359,498 | 1035 | LSE | |
| 07:09:35 | 1685.5 | 153 | AT | 1684.5 | 1685.5 | Buy | 359,420 | 1034 | LSE | |
| 07:09:35 | 1685.5 | 139 | AT | 1684.5 | 1685.5 | Buy | 359,267 | 1033 | LSE | |
| 07:07:52 | 1686.5 | 50 | O | 1685.5 | 1686.5 | Buy | 359,128 | 1032 | LSE | |
| 07:07:41 | 1686.0 | 100 | AT | 1685.5 | 1686.0 | Buy | 359,078 | 1031 | LSE | |
| 07:07:33 | 1685.89 | 30 | O | 1685.0 | 1686.0 | Buy | 358,978 | 1030 | LSE | |
| 07:06:53 | 1685.5 | 81 | AT | 1685.0 | 1685.5 | Buy | 358,948 | 1029 | LSE | |
| 07:06:53 | 1685.5 | 46 | AT | 1685.5 | 1686.0 | Sell | 358,867 | 1028 | LSE | |
| 07:06:53 | 1685.5 | 16 | AT | 1685.5 | 1686.0 | Sell | 358,821 | 1027 | LSE | |
| 07:06:05 | 1686.0 | 69 | AT | 1685.5 | 1686.0 | Buy | 358,805 | 1026 | LSE | |
| 07:06:00 | 1686.0 | 331 | AT | 1685.5 | 1686.0 | Buy | 358,736 | 1025 | LSE | |
| 07:06:00 | 1686.0 | 19 | AT | 1686.0 | 1686.5 | Sell | 358,405 | 1024 | LSE | |
| 07:06:00 | 1686.0 | 139 | AT | 1686.0 | 1686.5 | Sell | 358,386 | 1023 | LSE | |
| 07:06:00 | 1686.0 | 240 | AT | 1686.0 | 1686.5 | Sell | 358,247 | 1022 | LSE | |
| 07:06:00 | 1686.0 | 180 | AT | 1685.5 | 1686.0 | Buy | 358,007 | 1021 | LSE | |
| 07:06:00 | 1686.0 | 180 | AT | 1685.5 | 1686.0 | Buy | 357,827 | 1020 | LSE | |
| 07:05:48 | 1685.5 | 493 | AT | 1684.5 | 1685.5 | Buy | 357,647 | 1019 | LSE | |
| 07:05:48 | 1685.5 | 209 | AT | 1684.5 | 1685.5 | Buy | 357,154 | 1018 | LSE | |
| 07:05:48 | 1685.5 | 224 | AT | 1684.5 | 1685.5 | Buy | 356,945 | 1017 | LSE | |
| 07:05:01 | 1684.5 | 27 | AT | 1684.0 | 1684.5 | Buy | 356,721 | 1016 | LSE | |
| 07:05:01 | 1684.5 | 27 | AT | 1684.0 | 1684.5 | Buy | 356,694 | 1015 | LSE | |
| 07:04:39 | 1683.5 | 2175 | O | 1683.5 | 1684.5 | Sell | 356,667 | 1014 | LSE | |
| 07:04:33 | 1684.0 | 150 | AT | 1684.0 | 1685.0 | Sell | 354,492 | 1013 | LSE | |
| 07:04:29 | 1684.5 | 156 | AT | 1684.5 | 1685.5 | Sell | 354,342 | 1012 | LSE | |
| 07:04:29 | 1684.5 | 11 | AT | 1684.5 | 1685.5 | Sell | 354,186 | 1011 | LSE | |
| 07:04:29 | 1684.5 | 240 | AT | 1684.5 | 1685.5 | Sell | 354,175 | 1010 | LSE | |
| 07:04:27 | 1685.0 | 85 | AT | 1684.5 | 1685.0 | Buy | 353,935 | 1009 | LSE | |
| 07:04:27 | 1685.0 | 139 | AT | 1684.5 | 1685.0 | Buy | 353,850 | 1008 | LSE | |
| 07:04:27 | 1685.0 | 85 | AT | 1684.5 | 1685.0 | Buy | 353,711 | 1007 | LSE | |
| 07:04:27 | 1685.0 | 54 | AT | 1684.5 | 1685.0 | Buy | 353,626 | 1006 | LSE | |
| 07:04:27 | 1684.5 | 55 | AT | 1683.5 | 1684.5 | Buy | 353,572 | 1005 | LSE | |
| 07:04:23 | 1684.0 | 54 | AT | 1684.0 | 1684.5 | Sell | 353,517 | 1004 | LSE | |
| 07:04:06 | 1684.5 | 153 | AT | 1684.5 | 1685.0 | Sell | 353,463 | 1003 | LSE | |
| 07:04:03 | 1684.5 | 168 | AT | 1684.5 | 1685.5 | Sell | 353,310 | 1002 | LSE | |
| 07:04:03 | 1684.5 | 92 | AT | 1684.5 | 1685.5 | Sell | 353,142 | 1001 | 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
