Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 08:57:25 | 40544.87 | 12 | O | 40536.0 | 40559.0 | Sell | 26,705 | 601 | LSE | |
| 08:57:21 | 40549.0 | 2 | O | 40532.0 | 40547.0 | Buy | 26,693 | 600 | LSE | |
| 08:57:17 | 40548.0 | 47 | AT | 40548.0 | 40559.0 | Sell | 26,691 | 599 | LSE | |
| 08:56:42 | 40567.256 | 25 | O | 40570.0 | 40579.0 | Sell | 26,644 | 598 | LSE | |
| 08:55:17 | 40518.361 | 11 | O | 40534.0 | 40548.0 | Sell | 26,619 | 597 | LSE | |
| 08:55:12 | 40506.0 | 1 | O | 40507.0 | 40527.0 | Sell | 26,608 | 596 | LSE | |
| 08:55:04 | 40533.0 | 1 | AT | 40533.0 | 40540.0 | Sell | 26,607 | 595 | LSE | |
| 08:54:41 | 40520.0 | 29 | O | 40509.0 | 40522.0 | Buy | 26,606 | 594 | LSE | |
| 08:54:41 | 40521.0 | 46 | AT | 40521.0 | 40522.0 | Sell | 26,577 | 593 | LSE | |
| 08:54:41 | 40532.0 | 100 | O | 40521.0 | 40532.0 | Buy | 26,531 | 592 | LSE | |
| 08:54:31 | 40552.0 | 1 | O | 40545.0 | 40555.0 | Buy | 26,431 | 591 | LSE | |
| 08:54:30 | 40563.83 | 3 | O | 40548.0 | 40561.0 | Buy | 26,430 | 590 | LSE | |
| 08:54:14 | 40533.0 | 404 | AT | 40533.0 | 40542.0 | Sell | 26,427 | 589 | LSE | |
| 08:53:52 | 40548.258 | 10 | O | 40537.0 | 40550.0 | Buy | 26,023 | 588 | LSE | |
| 08:53:41 | 40662.381 | 52 | O | 40540.0 | 40552.0 | Buy | 26,013 | 587 | LSE | |
| 08:53:26 | 40587.0 | 1 | AT | 40587.0 | 40597.0 | Sell | 25,961 | 586 | LSE | |
| 08:53:25 | 40603.85 | 7 | O | 40587.0 | 40600.0 | Buy | 25,960 | 585 | LSE | |
| 08:53:01 | 40621.091 | 100 | O | 40611.0 | 40621.0 | Buy | 25,953 | 584 | LSE | |
| 08:52:29 | 40559.0 | 14 | O | 40559.0 | 40570.0 | Sell | 25,853 | 583 | LSE | |
| 08:52:28 | 40573.0 | 52 | AT | 40573.0 | 40581.0 | Sell | 25,839 | 582 | LSE | |
| 08:52:19 | 40599.0 | 1 | O | 40582.0 | 40597.0 | Buy | 25,787 | 581 | LSE | |
| 08:52:10 | 40600.0 | 3 | AT | 40600.0 | 40608.0 | Sell | 25,786 | 580 | LSE | |
| 08:51:53 | 40607.0 | 4 | O | 40608.0 | 40620.0 | Sell | 25,783 | 579 | LSE | |
| 08:51:40 | 40660.0 | 47 | AT | 40660.0 | 40670.0 | Sell | 25,779 | 578 | LSE | |
| 08:51:23 | 40670.0 | 1 | O | 40671.0 | 40682.0 | Sell | 25,732 | 577 | LSE | |
| 08:50:41 | 40714.0 | 1 | O | 40706.0 | 40714.0 | Buy | 25,731 | 576 | LSE | |
| 08:50:41 | 40716.0 | 13 | O | 40706.0 | 40716.0 | Buy | 25,730 | 575 | LSE | |
| 08:50:20 | 40697.0 | 51 | AT | 40697.0 | 40706.0 | Sell | 25,717 | 574 | LSE | |
| 08:49:44 | 40675.0 | 20 | AT | 40675.0 | 40685.0 | Sell | 25,666 | 573 | LSE | |
| 08:49:16 | 40713.86 | 12 | O | 40699.0 | 40708.0 | Buy | 25,646 | 572 | LSE | |
| 08:48:26 | 40707.0 | 45 | AT | 40707.0 | 40717.0 | Sell | 25,634 | 571 | LSE | |
| 08:48:17 | 40718.0 | 46 | AT | 40718.0 | 40727.0 | Sell | 25,589 | 570 | LSE | |
| 08:48:06 | 40752.0 | 1 | O | 40744.0 | 40752.0 | Buy | 25,543 | 569 | LSE | |
| 08:47:46 | 40754.228 | 24 | O | 40742.0 | 40757.0 | Buy | 25,542 | 568 | LSE | |
| 08:47:39 | 40765.0 | 5 | O | 40754.0 | 40765.0 | Buy | 25,518 | 567 | LSE | |
| 08:47:22 | 40757.0 | 3 | O | 40742.0 | 40753.0 | Buy | 25,513 | 566 | LSE | |
| 08:47:20 | 40745.0 | 4 | O | 40747.0 | 40765.0 | Sell | 25,510 | 565 | LSE | |
| 08:46:46 | 40767.0 | 52 | AT | 40767.0 | 40779.0 | Sell | 25,506 | 564 | LSE | |
| 08:46:42 | 40771.0 | 1 | AT | 40771.0 | 40776.0 | Sell | 25,454 | 563 | LSE | |
| 08:46:41 | 40784.0 | 17 | AT | 40770.0 | 40784.0 | Buy | 25,453 | 562 | LSE | |
| 08:46:40 | 40777.0 | 51 | AT | 40777.0 | 40785.0 | Sell | 25,436 | 561 | LSE | |
| 08:46:18 | 40797.0 | 3 | O | 40788.0 | 40797.0 | Buy | 25,385 | 560 | LSE | |
| 08:46:06 | 40810.0 | 2 | O | 40796.0 | 40810.0 | Buy | 25,382 | 559 | LSE | |
| 08:46:03 | 40805.429 | 24 | O | 40794.0 | 40806.0 | Buy | 25,380 | 558 | LSE | |
| 08:45:59 | 40790.0 | 3 | O | 40793.0 | 40811.0 | Sell | 25,356 | 557 | LSE | |
| 08:45:38 | 40788.0 | 1 | AT | 40788.0 | 40798.0 | Sell | 25,353 | 556 | LSE | |
| 08:45:10 | 40800.0 | 2 | O | 40801.0 | 40811.0 | Sell | 25,352 | 555 | LSE | |
| 08:44:56 | 40768.0 | 3 | O | 40775.0 | 40794.0 | Sell | 25,350 | 554 | LSE | |
| 08:44:52 | 40777.0 | 1 | O | 40764.0 | 40777.0 | Buy | 25,347 | 553 | LSE | |
| 08:44:47 | 40785.0 | 46 | AT | 40785.0 | 40793.0 | Sell | 25,346 | 552 | LSE | |
| 08:44:29 | 40774.645 | 13 | O | 40774.0 | 40787.0 | Sell | 25,300 | 551 | 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
