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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 08:44:29 | 40774.645 | 13 | O | 40774.0 | 40787.0 | Sell | 25,300 | 551 | LSE | |
| 08:44:16 | 40767.0 | 49 | AT | 40767.0 | 40777.0 | Sell | 25,287 | 550 | LSE | |
| 08:44:04 | 40767.0 | 49 | AT | 40767.0 | 40786.0 | Sell | 25,238 | 549 | LSE | |
| 08:43:53 | 40769.0 | 50 | AT | 40769.0 | 40777.0 | Sell | 25,189 | 548 | LSE | |
| 08:43:39 | 40774.0 | 1 | O | 40767.0 | 40774.0 | Buy | 25,139 | 547 | LSE | |
| 08:43:07 | 40790.0 | 46 | AT | 40790.0 | 40800.0 | Sell | 25,138 | 546 | LSE | |
| 08:42:36 | 40802.0 | 1 | O | 40792.0 | 40812.0 | 25,092 | 545 | LSE | ||
| 08:42:16 | 40771.0 | 2 | O | 40771.0 | 40780.0 | Sell | 25,091 | 544 | LSE | |
| 08:42:00 | 40794.0 | 2 | O | 40780.0 | 40795.0 | Buy | 25,089 | 543 | LSE | |
| 08:41:55 | 40779.0 | 48 | AT | 40779.0 | 40787.0 | Sell | 25,087 | 542 | LSE | |
| 08:41:06 | 40732.245 | 7 | O | 40735.0 | 40748.0 | Sell | 25,039 | 541 | LSE | |
| 08:40:50 | 40757.86 | 9 | O | 40744.0 | 40756.0 | Buy | 25,032 | 540 | LSE | |
| 08:40:35 | 40763.399 | 13 | O | 40763.0 | 40776.0 | Sell | 25,023 | 539 | LSE | |
| 08:40:23 | 40766.0 | 1 | O | 40765.0 | 40776.0 | Sell | 25,010 | 538 | LSE | |
| 08:40:07 | 40762.23 | 10 | O | 40768.0 | 40780.0 | Sell | 25,009 | 537 | LSE | |
| 08:39:38 | 40720.0 | 1 | O | 40718.0 | 40732.0 | Sell | 24,999 | 536 | LSE | |
| 08:38:46 | 40709.0 | 2 | O | 40693.0 | 40713.0 | Buy | 24,998 | 535 | LSE | |
| 08:38:26 | 40669.0 | 4 | O | 40662.0 | 40679.0 | Sell | 24,996 | 534 | LSE | |
| 08:38:25 | 40668.0 | 2 | AT | 40668.0 | 40676.0 | Sell | 24,992 | 533 | LSE | |
| 08:38:25 | 40684.0 | 2 | O | 40669.0 | 40684.0 | Buy | 24,990 | 532 | LSE | |
| 08:38:13 | 40670.02 | 1 | O | 40668.0 | 40797.0 | Sell | 24,988 | 531 | LSE | |
| 08:38:11 | 40673.0 | 150 | AT | 40660.0 | 40673.0 | Buy | 24,987 | 530 | LSE | |
| 08:38:11 | 40673.0 | 50 | AT | 40660.0 | 40673.0 | Buy | 24,837 | 529 | LSE | |
| 08:38:11 | 40673.0 | 860 | AT | 40664.0 | 40673.0 | Buy | 24,787 | 528 | LSE | |
| 08:38:04 | 40683.916 | 6 | O | 40673.0 | 40685.0 | Buy | 23,927 | 527 | LSE | |
| 08:37:34 | 40644.0 | 2 | AT | 40644.0 | 40655.0 | Sell | 23,921 | 526 | LSE | |
| 08:37:34 | 40655.0 | 2 | O | 40644.0 | 40654.0 | Buy | 23,919 | 525 | LSE | |
| 08:37:27 | 40648.194 | 1035 | O | 40644.0 | 40655.0 | Sell | 23,917 | 524 | LSE | |
| 08:37:20 | 40649.0 | 1 | O | 40639.0 | 40649.0 | Buy | 22,882 | 523 | LSE | |
| 08:37:13 | 40641.0 | 46 | AT | 40641.0 | 40651.0 | Sell | 22,881 | 522 | LSE | |
| 08:36:51 | 40644.0 | 44 | AT | 40644.0 | 40655.0 | Sell | 22,835 | 521 | LSE | |
| 08:35:24 | 40662.0 | 1 | O | 40662.0 | 40672.0 | Sell | 22,791 | 520 | LSE | |
| 08:34:59 | 40616.194 | 25 | O | 40630.0 | 40639.0 | Sell | 22,790 | 519 | LSE | |
| 08:34:11 | 40636.0 | 46 | AT | 40636.0 | 40644.0 | Sell | 22,765 | 518 | LSE | |
| 08:34:00 | 40640.546 | 12 | O | 40631.0 | 40640.0 | Buy | 22,719 | 517 | LSE | |
| 08:32:30 | 40610.0 | 1 | O | 40597.0 | 40610.0 | Buy | 22,707 | 516 | LSE | |
| 08:31:58 | 40569.0 | 1 | AT | 40569.0 | 40598.0 | Sell | 22,706 | 515 | LSE | |
| 08:31:44 | 40580.304 | 19 | O | 40577.0 | 40595.0 | Sell | 22,705 | 514 | LSE | |
| 08:31:38 | 40560.0 | 123 | AT | 40555.0 | 40560.0 | Buy | 22,686 | 513 | LSE | |
| 08:29:15 | 40666.789 | 109 | O | 40671.0 | 40684.0 | Sell | 22,563 | 512 | LSE | |
| 08:29:15 | 40670.0 | 150 | AT | 40663.0 | 40670.0 | Buy | 22,454 | 511 | LSE | |
| 08:28:57 | 40671.0 | 2 | O | 40671.0 | 40677.0 | Sell | 22,304 | 510 | LSE | |
| 08:27:40 | 40688.0 | 45 | AT | 40688.0 | 40709.0 | Sell | 22,302 | 509 | LSE | |
| 08:27:22 | 40692.0 | 1 | AT | 40692.0 | 40707.0 | Sell | 22,257 | 508 | LSE | |
| 08:27:22 | 40694.0 | 50 | AT | 40694.0 | 40704.0 | Sell | 22,256 | 507 | LSE | |
| 08:26:20 | 40700.016 | 7 | O | 40692.0 | 40701.0 | Buy | 22,206 | 506 | LSE | |
| 08:25:08 | 40704.0 | 52 | AT | 40704.0 | 40709.0 | Sell | 22,199 | 505 | LSE | |
| 08:25:00 | 40725.0 | 44 | AT | 40725.0 | 40732.0 | Sell | 22,147 | 504 | LSE | |
| 08:24:35 | 40729.0 | 1 | AT | 40729.0 | 40732.0 | Sell | 22,103 | 503 | LSE | |
| 08:22:50 | 40722.05 | 2 | O | 40717.0 | 40725.0 | Buy | 22,102 | 502 | LSE | |
| 08:22:45 | 40723.0 | 47 | AT | 40723.0 | 40727.0 | Sell | 22,100 | 501 | 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
