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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:05:23 | 2534.0 | 300 | O | 2529.0 | 2536.0 | Buy | 28,835 | 36 | LSE | |
| 10:55:15 | 2528.08 | 1 | O | 2528.0 | 2536.0 | Sell | 28,535 | 35 | LSE | |
| 10:54:36 | 2535.0 | 5400 | AT | 2530.0 | 2535.0 | Buy | 28,534 | 34 | LSE | |
| 10:54:10 | 2534.712 | 5400 | O | 2529.0 | 2535.0 | Buy | 23,134 | 33 | LSE | |
| 10:47:59 | 2532.05 | 14 | O | 2532.0 | 2537.0 | Sell | 17,734 | 32 | LSE | |
| 10:03:02 | 2543.96 | 1 | O | 2541.0 | 2544.0 | Buy | 17,720 | 31 | LSE | |
| 09:54:09 | 2540.0 | 500 | O | 2539.0 | 2544.0 | Sell | 17,719 | 30 | LSE | |
| 09:14:50 | 2535.0 | 421 | AT | 2535.0 | 2539.0 | Sell | 17,219 | 29 | LSE | |
| 09:14:50 | 2535.0 | 1672 | AT | 2535.0 | 2540.0 | Sell | 16,798 | 28 | LSE | |
| 09:04:35 | 2537.0 | 1600 | AT | 2534.0 | 2537.0 | Buy | 15,126 | 27 | LSE | |
| 09:03:53 | 2535.568 | 1600 | O | 2530.0 | 2536.0 | Buy | 13,526 | 26 | LSE | |
| 08:54:01 | 2534.0 | 1673 | AT | 2534.0 | 2539.0 | Sell | 11,926 | 25 | LSE | |
| 08:19:37 | 2535.0 | 500 | AT | 2532.0 | 2535.0 | Buy | 10,253 | 24 | LSE | |
| 08:16:50 | 2537.424 | 500 | O | 2530.0 | 2538.0 | Buy | 9,753 | 23 | LSE | |
| 07:06:45 | 2533.902 | 285 | O | 2530.0 | 2538.0 | Sell | 9,253 | 22 | LSE | |
| 06:25:50 | 2534.0 | 570 | AT | 2534.0 | 2538.0 | Sell | 8,968 | 21 | LSE | |
| 06:24:45 | 2532.576 | 570 | O | 2532.0 | 2540.0 | Sell | 8,398 | 20 | LSE | |
| 06:20:13 | 2532.96 | 4 | O | 2532.0 | 2540.0 | Sell | 7,828 | 19 | LSE | |
| 06:08:09 | 2534.0 | 120 | AT | 2534.0 | 2537.0 | Sell | 7,824 | 18 | LSE | |
| 06:06:53 | 2532.576 | 120 | O | 2532.0 | 2540.0 | Sell | 7,704 | 17 | LSE | |
| 05:28:05 | 2536.012 | 230 | O | 2532.0 | 2540.0 | Buy | 7,584 | 16 | LSE | |
| 05:25:06 | 2534.84 | 200 | O | 2534.0 | 2541.0 | Sell | 7,354 | 15 | LSE | |
| 04:47:55 | 2538.92 | 40 | O | 2531.0 | 2539.0 | Buy | 7,154 | 14 | LSE | |
| 04:35:03 | 2538.92 | 81 | O | 2531.0 | 2539.0 | Buy | 7,114 | 13 | LSE | |
| 04:29:55 | 2539.0 | 49 | AT | 2531.0 | 2539.0 | Buy | 7,033 | 12 | LSE | |
| 04:29:55 | 2539.0 | 1806 | AT | 2531.42 | 2539.0 | Buy | 6,984 | 11 | LSE | |
| 04:29:50 | 2537.0 | 45 | AT | 2534.0 | 2537.0 | Buy | 5,178 | 10 | LSE | |
| 04:29:41 | 2537.568 | 1900 | O | 2532.0 | 2538.0 | Buy | 5,133 | 9 | LSE | |
| 04:26:44 | 2536.0 | 170 | AT | 2534.0 | 2536.0 | Buy | 3,233 | 8 | LSE | |
| 04:26:11 | 2537.568 | 170 | O | 2532.0 | 2538.0 | Buy | 3,063 | 7 | LSE | |
| 04:23:20 | 2537.0 | 485 | AT | 2535.0 | 2537.0 | Buy | 2,893 | 6 | LSE | |
| 04:21:51 | 2534.2 | 485 | O | 2533.0 | 2539.0 | Sell | 2,408 | 5 | LSE | |
| 04:21:51 | 2538.568 | 485 | O | 2533.0 | 2539.0 | Buy | 1,923 | 4 | LSE | |
| 04:18:12 | 2538.95 | 78 | O | 2534.0 | 2539.0 | Buy | 1,438 | 3 | LSE | |
| 04:03:16 | 2536.0 | 680 | AT | 2534.0 | 2536.0 | Buy | 1,360 | 2 | LSE | |
| 03:59:47 | 2538.496 | 680 | O | 2532.0 | 2540.0 | Buy | 680 | 1 | 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
