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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:01:04 | 39964.386 | 12 | O | 39952.0 | 39967.0 | Buy | 12,360 | 201 | LSE | |
| 04:00:39 | 39968.85 | 4 | O | 39956.0 | 39968.0 | Buy | 12,348 | 200 | LSE | |
| 04:00:23 | 39963.874 | 24 | O | 39952.0 | 39965.0 | Buy | 12,344 | 199 | LSE | |
| 03:59:30 | 39982.604 | 33 | O | 39969.0 | 39984.0 | Buy | 12,320 | 198 | LSE | |
| 03:55:37 | 39970.106 | 50 | O | 39969.0 | 39981.0 | Sell | 12,287 | 197 | LSE | |
| 03:54:05 | 39986.382 | 12 | O | 39974.0 | 39988.0 | Buy | 12,237 | 196 | LSE | |
| 03:53:40 | 39977.582 | 50 | O | 39975.0 | 39989.0 | Sell | 12,225 | 195 | LSE | |
| 03:52:50 | 39984.0 | 15 | O | 39972.0 | 39984.0 | Buy | 12,175 | 194 | LSE | |
| 03:52:22 | 39975.171 | 6 | O | 39970.0 | 39982.0 | Sell | 12,160 | 193 | LSE | |
| 03:51:10 | 39959.526 | 75 | O | 39949.0 | 39962.0 | Buy | 12,154 | 192 | LSE | |
| 03:50:50 | 39963.0 | 2 | O | 39949.0 | 39963.0 | Buy | 12,079 | 191 | LSE | |
| 03:50:45 | 39960.974 | 14 | O | 39949.0 | 39963.0 | Buy | 12,077 | 190 | LSE | |
| 03:49:59 | 39947.0 | 2 | O | 39947.0 | 39963.0 | Sell | 12,063 | 189 | LSE | |
| 03:49:28 | 39966.0 | 2 | O | 39951.0 | 39966.0 | Buy | 12,061 | 188 | LSE | |
| 03:45:55 | 39995.0 | 1 | O | 39983.0 | 39995.0 | Buy | 12,059 | 187 | LSE | |
| 03:45:33 | 39995.0 | 1 | O | 39980.0 | 39995.0 | Buy | 12,058 | 186 | LSE | |
| 03:45:13 | 39986.0 | 1 | AT | 39986.0 | 39996.0 | Sell | 12,057 | 185 | LSE | |
| 03:45:13 | 39987.0 | 1 | AT | 39987.0 | 39996.0 | Sell | 12,056 | 184 | LSE | |
| 03:45:13 | 39988.0 | 10 | AT | 39988.0 | 39996.0 | Sell | 12,055 | 183 | LSE | |
| 03:44:42 | 40002.568 | 24 | O | 39992.0 | 40005.0 | Buy | 12,045 | 182 | LSE | |
| 03:43:52 | 40006.85 | 1 | O | 39994.0 | 40007.0 | Buy | 12,021 | 181 | LSE | |
| 03:39:07 | 40008.0 | 100 | AT | 40008.0 | 40014.0 | Sell | 12,020 | 180 | LSE | |
| 03:38:15 | 40004.0 | 1 | O | 40004.0 | 40017.0 | Sell | 11,920 | 179 | LSE | |
| 03:37:58 | 40007.0 | 2 | O | 40007.0 | 40021.0 | Sell | 11,919 | 178 | LSE | |
| 03:37:30 | 40009.101 | 50 | O | 40004.0 | 40018.0 | Sell | 11,917 | 177 | LSE | |
| 03:36:59 | 40003.0 | 4 | O | 40003.0 | 40017.0 | Sell | 11,867 | 176 | LSE | |
| 03:36:17 | 40003.367 | 14 | O | 40002.0 | 40015.0 | Sell | 11,863 | 175 | LSE | |
| 03:34:49 | 40014.945 | 237 | O | 40006.0 | 40020.0 | Buy | 11,849 | 174 | LSE | |
| 03:32:55 | 40014.0 | 1 | O | 40002.0 | 40014.0 | Buy | 11,612 | 173 | LSE | |
| 03:32:21 | 40013.87 | 3 | O | 40001.0 | 40011.0 | Buy | 11,611 | 172 | LSE | |
| 03:32:09 | 40012.0 | 7 | AT | 40001.0 | 40013.0 | Buy | 11,608 | 171 | LSE | |
| 03:29:03 | 40019.156 | 24 | O | 40006.0 | 40020.0 | Buy | 11,601 | 170 | LSE | |
| 03:24:38 | 39994.11 | 3 | O | 39994.0 | 40008.0 | Sell | 11,577 | 169 | LSE | |
| 03:23:03 | 40015.542 | 12 | O | 40000.0 | 40013.0 | Buy | 11,574 | 168 | LSE | |
| 03:21:45 | 40014.87 | 1 | O | 40002.0 | 40015.0 | Buy | 11,562 | 167 | LSE | |
| 03:21:41 | 40016.84 | 2 | O | 40002.0 | 40015.0 | Buy | 11,561 | 166 | LSE | |
| 03:20:37 | 40003.0 | 2 | O | 40003.0 | 40013.0 | Sell | 11,559 | 165 | LSE | |
| 03:20:35 | 40014.0 | 4 | O | 40003.0 | 40015.0 | Buy | 11,557 | 164 | LSE | |
| 03:20:33 | 40014.0 | 1 | O | 40003.0 | 40014.0 | Buy | 11,553 | 163 | LSE | |
| 03:19:37 | 40004.653 | 49 | O | 39995.0 | 40007.0 | Buy | 11,552 | 162 | LSE | |
| 03:18:38 | 39994.0 | 3 | O | 39982.0 | 39994.0 | Buy | 11,503 | 161 | LSE | |
| 03:16:45 | 40002.88 | 1 | O | 39991.0 | 40003.0 | Buy | 11,500 | 160 | LSE | |
| 03:16:08 | 39998.89 | 7 | O | 39991.0 | 40002.0 | Buy | 11,499 | 159 | LSE | |
| 03:15:53 | 39997.484 | 75 | O | 39988.0 | 40000.0 | Buy | 11,492 | 158 | LSE | |
| 03:14:57 | 40000.0 | 1 | AT | 40000.0 | 40004.0 | Sell | 11,417 | 157 | LSE | |
| 03:13:35 | 39997.184 | 16 | O | 39988.0 | 40003.0 | Buy | 11,416 | 156 | LSE | |
| 03:13:20 | 39997.258 | 17 | O | 39988.0 | 40000.0 | Buy | 11,400 | 155 | LSE | |
| 03:11:20 | 39967.12 | 3 | O | 39967.0 | 39979.0 | Sell | 11,383 | 154 | LSE | |
| 03:11:05 | 39974.0 | 64 | AT | 39965.0 | 39974.0 | Buy | 11,380 | 153 | LSE | |
| 03:10:12 | 39988.0 | 1 | O | 39975.0 | 39988.0 | Buy | 11,316 | 152 | LSE | |
| 03:09:30 | 39990.702 | 92 | O | 39975.0 | 39989.0 | Buy | 11,315 | 151 | 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
