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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:35:19 | 39661.0 | 3 | UT | 39632.0 | 39646.0 | Buy | 25,711 | 474 | LSE | |
| 10:29:52 | 39650.0 | 9 | AT | 39638.0 | 39650.0 | Buy | 25,708 | 473 | LSE | |
| 10:29:50 | 39653.0 | 2 | O | 39639.0 | 39654.0 | Buy | 25,699 | 472 | LSE | |
| 10:28:42 | 39652.86 | 1 | O | 39639.0 | 39653.0 | Buy | 25,697 | 471 | LSE | |
| 10:28:33 | 39647.863 | 37 | O | 39638.0 | 39649.0 | Buy | 25,696 | 470 | LSE | |
| 10:27:18 | 39664.0 | 1 | O | 39570.0 | 39664.0 | Buy | 25,659 | 469 | LSE | |
| 10:26:57 | 39653.0 | 20 | AT | 39651.0 | 39653.0 | Buy | 25,658 | 468 | LSE | |
| 10:26:57 | 39653.0 | 20 | AT | 39651.0 | 39653.0 | Buy | 25,638 | 467 | LSE | |
| 10:25:59 | 39669.0 | 8 | AT | 39669.0 | 39673.0 | Sell | 25,618 | 466 | LSE | |
| 10:25:00 | 39682.9 | 1 | O | 39669.0 | 39679.0 | Buy | 25,610 | 465 | LSE | |
| 10:21:10 | 39687.857 | 43 | O | 39676.0 | 39691.0 | Buy | 25,609 | 464 | LSE | |
| 10:18:29 | 39667.0 | 24 | AT | 39659.0 | 39667.0 | Buy | 25,566 | 463 | LSE | |
| 10:16:54 | 39669.0 | 6 | AT | 39669.0 | 39677.0 | Sell | 25,542 | 462 | LSE | |
| 10:14:38 | 39678.0 | 30 | AT | 39667.0 | 39678.0 | Buy | 25,536 | 461 | LSE | |
| 10:14:14 | 39674.86 | 2 | O | 39652.0 | 39668.0 | Buy | 25,506 | 460 | LSE | |
| 10:13:40 | 39695.07 | 30 | O | 39678.0 | 39691.0 | Buy | 25,504 | 459 | LSE | |
| 10:13:19 | 39690.0 | 8 | AT | 39690.0 | 39697.0 | Sell | 25,474 | 458 | LSE | |
| 10:12:00 | 39674.0 | 38 | O | 39674.0 | 39693.0 | Sell | 25,466 | 457 | LSE | |
| 10:11:36 | 39679.0 | 2 | O | 39662.0 | 39678.0 | Buy | 25,428 | 456 | LSE | |
| 10:11:28 | 39696.0 | 1 | O | 39674.0 | 39696.0 | Buy | 25,426 | 455 | LSE | |
| 10:11:26 | 39695.0 | 3 | AT | 39695.0 | 39696.0 | Sell | 25,425 | 454 | LSE | |
| 10:09:48 | 39721.0 | 6 | AT | 39721.0 | 39726.0 | Sell | 25,422 | 453 | LSE | |
| 10:09:25 | 39721.14 | 1 | O | 39723.0 | 39734.0 | Sell | 25,416 | 452 | LSE | |
| 10:09:16 | 39723.926 | 44 | O | 39721.0 | 39733.0 | Sell | 25,415 | 451 | LSE | |
| 10:09:00 | 39710.699 | 2 | O | 39702.0 | 39713.0 | Buy | 25,371 | 450 | LSE | |
| 10:08:42 | 39699.12 | 1 | O | 39688.0 | 39703.0 | Buy | 25,369 | 449 | LSE | |
| 10:07:15 | 39721.11 | 6 | O | 39716.0 | 39725.0 | Buy | 25,368 | 448 | LSE | |
| 10:05:12 | 39711.0 | 151 | O | 39711.0 | 39723.0 | Sell | 25,362 | 447 | LSE | |
| 10:03:57 | 39724.0 | 150 | AT | 39724.0 | 39734.0 | Sell | 25,211 | 446 | LSE | |
| 10:03:45 | 39745.738 | 98 | O | 39729.0 | 39742.0 | Buy | 25,061 | 445 | LSE | |
| 10:02:13 | 39723.89 | 5 | O | 39717.0 | 39730.0 | Buy | 24,963 | 444 | LSE | |
| 10:02:00 | 39725.455 | 98 | O | 39706.0 | 39718.0 | Buy | 24,958 | 443 | LSE | |
| 09:59:49 | 39712.616 | 25 | O | 39705.0 | 39717.0 | Buy | 24,860 | 442 | LSE | |
| 09:57:58 | 39703.0 | 1 | O | 39692.0 | 39703.0 | Buy | 24,835 | 441 | LSE | |
| 09:56:53 | 39687.739 | 12 | O | 39676.0 | 39689.0 | Buy | 24,834 | 440 | LSE | |
| 09:56:10 | 39703.9 | 1 | O | 39691.0 | 39703.0 | Buy | 24,822 | 439 | LSE | |
| 09:55:30 | 39707.9 | 1 | O | 39698.0 | 39713.0 | Buy | 24,821 | 438 | LSE | |
| 09:54:47 | 39683.0 | 12 | O | 39683.0 | 39695.0 | Sell | 24,820 | 437 | LSE | |
| 09:52:30 | 39691.0 | 77 | AT | 39691.0 | 39705.0 | Sell | 24,808 | 436 | LSE | |
| 09:52:27 | 39700.0 | 35 | AT | 39700.0 | 39705.0 | Sell | 24,731 | 435 | LSE | |
| 09:51:57 | 39710.0 | 30 | AT | 39710.0 | 39712.0 | Sell | 24,696 | 434 | LSE | |
| 09:51:27 | 39718.0 | 10 | O | 39704.0 | 39718.0 | Buy | 24,666 | 433 | LSE | |
| 09:51:19 | 39700.0 | 100 | AT | 39700.0 | 39701.0 | Sell | 24,656 | 432 | LSE | |
| 09:51:16 | 39705.85 | 3 | O | 39690.0 | 39704.0 | Buy | 24,556 | 431 | LSE | |
| 09:50:59 | 39694.794 | 25 | O | 39687.0 | 39704.0 | Sell | 24,553 | 430 | LSE | |
| 09:49:39 | 39683.0 | 15 | O | 39683.0 | 39712.0 | Sell | 24,528 | 429 | LSE | |
| 09:49:27 | 39693.962 | 25 | O | 39679.0 | 39693.0 | Buy | 24,513 | 428 | LSE | |
| 09:49:18 | 39679.0 | 10 | O | 39683.0 | 39698.0 | Sell | 24,488 | 427 | LSE | |
| 09:48:50 | 39690.52 | 2 | O | 39664.0 | 39679.0 | Buy | 24,478 | 426 | LSE | |
| 09:47:51 | 39653.998 | 38 | O | 39657.0 | 39670.0 | Sell | 24,476 | 425 | LSE | |
| 09:46:44 | 39682.104 | 151 | O | 39671.0 | 39686.0 | Buy | 24,438 | 424 | LSE | |
| 09:45:40 | 39630.0 | 3 | O | 39630.0 | 39673.0 | Sell | 24,287 | 423 | LSE | |
| 09:45:32 | 39652.0 | 3 | O | 39637.0 | 39651.0 | Buy | 24,284 | 422 | LSE | |
| 09:44:44 | 39618.495 | 18 | O | 39621.0 | 39641.0 | Sell | 24,281 | 421 | LSE | |
| 09:43:53 | 39617.477 | 12 | O | 39611.0 | 39623.0 | Buy | 24,263 | 420 | LSE | |
| 09:39:48 | 39604.815 | 19 | O | 39599.0 | 39617.0 | Sell | 24,251 | 419 | LSE | |
| 09:38:05 | 39585.0 | 1 | O | 39571.0 | 39588.0 | Buy | 24,232 | 418 | LSE | |
| 09:37:35 | 39577.0 | 10 | AT | 39577.0 | 39602.0 | Sell | 24,231 | 417 | LSE | |
| 09:35:05 | 39561.0 | 8 | O | 39549.0 | 39573.0 | 24,221 | 416 | LSE | ||
| 09:33:37 | 39587.0 | 1 | O | 39573.0 | 39590.0 | Buy | 24,213 | 415 | LSE | |
| 09:32:29 | 39524.412 | 201 | O | 39523.0 | 39541.0 | Sell | 24,212 | 414 | LSE | |
| 09:30:27 | 39482.903 | 77 | O | 39463.0 | 39496.0 | Buy | 24,011 | 413 | LSE | |
| 09:29:11 | 39486.0 | 1 | O | 39472.0 | 39508.0 | Sell | 23,934 | 412 | LSE | |
| 09:28:36 | 39505.85 | 15 | O | 39490.0 | 39506.0 | Buy | 23,933 | 411 | LSE | |
| 09:28:09 | 39499.98 | 16 | O | 39475.0 | 39505.0 | Buy | 23,918 | 410 | LSE | |
| 09:27:54 | 39506.0 | 97 | AT | 39495.0 | 39506.0 | Buy | 23,902 | 409 | LSE | |
| 09:27:19 | 39488.0 | 2 | O | 39488.0 | 39504.0 | Sell | 23,805 | 408 | LSE | |
| 09:27:10 | 39493.529 | 362 | O | 39486.0 | 39512.0 | Sell | 23,803 | 407 | LSE | |
| 09:26:59 | 39498.45 | 22 | O | 39484.0 | 39513.0 | Sell | 23,441 | 406 | LSE | |
| 09:26:48 | 39500.0 | 1 | O | 39477.0 | 39497.0 | Buy | 23,419 | 405 | LSE | |
| 09:25:18 | 39498.88 | 5 | O | 39496.0 | 39531.0 | Sell | 23,418 | 404 | LSE | |
| 09:25:11 | 39511.83 | 3 | O | 39485.0 | 39497.0 | Buy | 23,413 | 403 | LSE | |
| 09:24:49 | 39496.0 | 1 | O | 39498.0 | 39518.0 | Sell | 23,410 | 402 | LSE | |
| 09:22:56 | 39473.0 | 1 | O | 39455.0 | 39474.0 | Buy | 23,409 | 401 | 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
