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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:40:25 | 9047.0 | 16 | O | 9018.0 | 9053.0 | Buy | 4,022 | 67 | LSE | |
| 09:29:47 | 9061.0 | 86 | AT | 9061.0 | 9068.0 | Sell | 4,006 | 66 | LSE | |
| 09:29:47 | 9061.0 | 230 | AT | 9061.0 | 9062.0 | Sell | 3,920 | 65 | LSE | |
| 09:29:47 | 9061.0 | 115 | AT | 9029.0 | 9061.0 | Buy | 3,690 | 64 | LSE | |
| 09:29:39 | 9055.0 | 66 | AT | 9055.0 | 9062.0 | Sell | 3,575 | 63 | LSE | |
| 09:29:03 | 9050.512 | 11 | O | 9027.0 | 9052.0 | Buy | 3,509 | 62 | LSE | |
| 09:25:54 | 9017.2 | 125 | O | 8999.0 | 9022.0 | Buy | 3,498 | 61 | LSE | |
| 09:18:04 | 9045.82 | 82 | O | 9042.0 | 9067.0 | Sell | 3,373 | 60 | LSE | |
| 09:16:37 | 9065.6 | 55 | O | 9051.0 | 9070.0 | Buy | 3,291 | 59 | LSE | |
| 09:13:31 | 9041.2 | 331 | O | 9020.0 | 9048.0 | Buy | 3,236 | 58 | LSE | |
| 09:08:41 | 9009.2 | 74 | O | 9004.0 | 9030.0 | Sell | 2,905 | 57 | LSE | |
| 09:06:37 | 9037.0 | 47 | O | 9014.0 | 9039.0 | Buy | 2,831 | 56 | LSE | |
| 09:01:30 | 9032.8 | 19 | O | 9021.0 | 9062.0 | Sell | 2,784 | 55 | LSE | |
| 09:00:41 | 9062.6 | 124 | O | 9019.0 | 9152.0 | Sell | 2,765 | 54 | LSE | |
| 09:00:40 | 9028.4 | 48 | O | 9017.0 | 9180.0 | Sell | 2,641 | 53 | LSE | |
| 08:57:55 | 9049.0 | 1 | O | 9020.0 | 9047.0 | Buy | 2,593 | 52 | LSE | |
| 08:57:34 | 9035.8 | 5 | O | 9023.0 | 9049.0 | Sell | 2,592 | 51 | LSE | |
| 08:48:03 | 9037.0 | 5 | O | 9005.0 | 9037.0 | Buy | 2,587 | 50 | LSE | |
| 08:47:45 | 9018.0 | 62 | O | 9010.0 | 9038.0 | Sell | 2,582 | 49 | LSE | |
| 08:31:14 | 8965.6 | 16 | O | 8939.0 | 8975.0 | Buy | 2,520 | 48 | LSE | |
| 08:23:40 | 8925.8 | 22 | O | 8909.0 | 8930.0 | Buy | 2,504 | 47 | LSE | |
| 07:38:48 | 8907.8 | 150 | O | 8902.0 | 8931.0 | Sell | 2,482 | 46 | LSE | |
| 07:36:24 | 8930.0 | 133 | AT | 8930.0 | 8934.0 | Sell | 2,332 | 45 | LSE | |
| 07:36:24 | 8930.0 | 80 | AT | 8930.0 | 8934.0 | Sell | 2,199 | 44 | LSE | |
| 07:29:59 | 8805.8 | 10 | O | 8739.0 | 9073.0 | Sell | 2,119 | 43 | LSE | |
| 07:26:47 | 8910.0 | 14 | O | 8895.0 | 8910.0 | Buy | 2,109 | 42 | LSE | |
| 06:30:14 | 8886.0 | 5 | O | 8865.0 | 8886.0 | Buy | 2,095 | 41 | LSE | |
| 06:29:53 | 8900.0 | 8 | AT | 8874.0 | 8900.0 | Buy | 2,090 | 40 | LSE | |
| 06:16:10 | 8910.0 | 26 | AT | 8881.0 | 8910.0 | Buy | 2,082 | 39 | LSE | |
| 06:04:27 | 8895.6 | 73 | O | 8890.0 | 8918.0 | Sell | 2,056 | 38 | LSE | |
| 06:00:44 | 8896.0 | 8 | AT | 8896.0 | 8922.0 | Sell | 1,983 | 37 | LSE | |
| 05:39:42 | 8920.0 | 11 | O | 8900.0 | 8925.0 | Buy | 1,975 | 36 | LSE | |
| 05:20:57 | 8925.6 | 11 | O | 8900.0 | 8930.0 | Buy | 1,964 | 35 | LSE | |
| 05:02:41 | 8944.553 | 22 | O | 8916.0 | 8945.0 | Buy | 1,953 | 34 | LSE | |
| 05:02:32 | 8939.2 | 111 | O | 8916.0 | 8945.0 | Buy | 1,931 | 33 | LSE | |
| 05:00:53 | 8942.4 | 20 | O | 8919.0 | 8948.0 | Buy | 1,820 | 32 | LSE | |
| 05:00:31 | 8948.0 | 2 | O | 8920.0 | 8948.0 | Buy | 1,800 | 31 | LSE | |
| 04:59:05 | 8939.0 | 27 | O | 8919.0 | 8944.0 | Buy | 1,798 | 30 | LSE | |
| 04:58:17 | 8938.6 | 30 | O | 8921.0 | 8943.0 | Buy | 1,771 | 29 | LSE | |
| 04:57:40 | 8938.6 | 82 | O | 8921.0 | 8943.0 | Buy | 1,741 | 28 | LSE | |
| 04:50:55 | 8918.6 | 18 | O | 8917.0 | 8941.0 | Sell | 1,659 | 27 | LSE | |
| 04:44:47 | 8936.2 | 254 | O | 8917.0 | 8939.0 | Buy | 1,641 | 26 | LSE | |
| 04:42:25 | 8932.2 | 5 | O | 8917.0 | 8937.0 | Buy | 1,387 | 25 | LSE | |
| 04:22:16 | 8904.133 | 40 | O | 8904.0 | 8918.0 | Sell | 1,382 | 24 | LSE | |
| 04:21:22 | 8900.0 | 107 | O | 8897.0 | 8949.0 | Sell | 1,342 | 23 | LSE | |
| 04:20:07 | 8910.0 | 19 | O | 8895.0 | 8915.0 | Buy | 1,235 | 22 | LSE | |
| 03:58:30 | 8894.0 | 1 | O | 8880.0 | 8894.0 | Buy | 1,216 | 21 | LSE | |
| 03:44:23 | 8860.0 | 1 | O | 8860.0 | 8890.0 | Sell | 1,215 | 20 | LSE | |
| 03:30:47 | 8900.0 | 1 | O | 8876.0 | 8900.0 | Buy | 1,214 | 19 | LSE | |
| 03:25:02 | 8905.2 | 11 | O | 8886.0 | 8910.0 | Buy | 1,213 | 18 | LSE | |
| 03:11:29 | 8911.8 | 75 | O | 8889.0 | 8918.0 | Buy | 1,202 | 17 | LSE | |
| 03:07:36 | 8903.8 | 74 | O | 8889.0 | 8922.0 | Sell | 1,127 | 16 | LSE | |
| 02:57:44 | 8914.0 | 231 | AT | 8914.0 | 8962.0 | Sell | 1,053 | 15 | LSE | |
| 02:57:38 | 8920.0 | 188 | AT | 8916.0 | 8920.0 | Buy | 822 | 14 | LSE | |
| 02:57:38 | 8920.0 | 40 | AT | 8916.0 | 8920.0 | Buy | 634 | 13 | LSE | |
| 02:54:53 | 8942.0 | 1 | O | 8919.0 | 8942.0 | Buy | 594 | 12 | LSE | |
| 02:49:34 | 8949.0 | 1 | O | 8925.0 | 8949.0 | Buy | 593 | 11 | LSE | |
| 02:37:39 | 8926.0 | 13 | O | 8911.0 | 8928.0 | Buy | 592 | 10 | LSE | |
| 02:35:32 | 8912.4 | 170 | O | 8903.0 | 8926.0 | Sell | 579 | 9 | LSE | |
| 02:23:28 | 8906.4 | 30 | O | 8903.0 | 8926.0 | Sell | 409 | 8 | LSE | |
| 02:09:37 | 8915.4 | 70 | O | 8913.0 | 8948.0 | Sell | 379 | 7 | LSE | |
| 02:07:35 | 8925.183 | 16 | O | 8897.0 | 8929.0 | Buy | 309 | 6 | LSE | |
| 02:04:02 | 8914.2 | 2 | O | 8901.0 | 8967.0 | Sell | 293 | 5 | LSE | |
| 02:02:31 | 8985.0 | 2 | O | 8885.0 | 8981.0 | Buy | 291 | 4 | LSE | |
| 02:00:10 | 8918.864 | 69 | O | 8880.0 | 9005.0 | Sell | 289 | 3 | LSE | |
| 02:00:09 | 8905.0 | 215 | O | 8880.0 | 9005.0 | Sell | 220 | 2 | LSE | |
| 02:00:09 | 9005.0 | 5 | O | 8880.0 | 9005.0 | Buy | 5 | 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: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
