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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:50:50 | 40591.402 | 12 | O | 40591.0 | 40601.0 | Sell | 31,365 | 701 | LSE | |
| 09:50:40 | 40603.0 | 1 | AT | 40603.0 | 40611.0 | Sell | 31,353 | 700 | LSE | |
| 09:50:30 | 40609.0 | 2 | AT | 40594.0 | 40609.0 | Buy | 31,352 | 699 | LSE | |
| 09:49:31 | 40578.0 | 56 | O | 40578.0 | 40585.0 | Sell | 31,350 | 698 | LSE | |
| 09:49:30 | 40580.0 | 11 | O | 40580.0 | 40587.0 | Sell | 31,294 | 697 | LSE | |
| 09:49:30 | 40580.0 | 24 | O | 40580.0 | 40588.0 | Sell | 31,283 | 696 | LSE | |
| 09:46:01 | 40549.0 | 5 | O | 40534.0 | 40548.0 | Buy | 31,259 | 695 | LSE | |
| 09:46:00 | 40544.359 | 49 | O | 40528.0 | 40543.0 | Buy | 31,254 | 694 | LSE | |
| 09:44:59 | 40566.0 | 4 | O | 40567.0 | 40582.0 | Sell | 31,205 | 693 | LSE | |
| 09:44:17 | 40571.0 | 1 | O | 40571.0 | 40582.0 | Sell | 31,201 | 692 | LSE | |
| 09:44:10 | 40585.409 | 123 | O | 40572.0 | 40587.0 | Buy | 31,200 | 691 | LSE | |
| 09:44:02 | 40570.102 | 27 | O | 40578.0 | 40593.0 | Sell | 31,077 | 690 | LSE | |
| 09:42:00 | 40524.0 | 1 | AT | 40524.0 | 40532.0 | Sell | 31,050 | 689 | LSE | |
| 09:41:18 | 40506.11 | 5 | O | 40510.0 | 40525.0 | Sell | 31,049 | 688 | LSE | |
| 09:40:46 | 40493.0 | 20 | O | 40479.0 | 40491.0 | Buy | 31,044 | 687 | LSE | |
| 09:40:46 | 40489.0 | 100 | O | 40479.0 | 40496.0 | Buy | 31,024 | 686 | LSE | |
| 09:40:15 | 40492.0 | 10 | O | 40480.0 | 40492.0 | Buy | 30,924 | 685 | LSE | |
| 09:39:31 | 40491.0 | 1 | AT | 40491.0 | 40493.0 | Sell | 30,914 | 684 | LSE | |
| 09:38:49 | 40476.246 | 540 | O | 40481.0 | 40493.0 | Sell | 30,913 | 683 | LSE | |
| 09:37:03 | 40448.0 | 34 | O | 40446.0 | 40456.0 | Sell | 30,373 | 682 | LSE | |
| 09:37:02 | 40450.0 | 73 | O | 40450.0 | 40458.0 | Sell | 30,339 | 681 | LSE | |
| 09:37:02 | 40448.0 | 71 | O | 40449.0 | 40491.0 | Sell | 30,266 | 680 | LSE | |
| 09:37:02 | 40437.0 | 1 | O | 40449.0 | 40491.0 | Sell | 30,195 | 679 | LSE | |
| 09:37:01 | 40437.0 | 10 | O | 40437.0 | 40447.0 | Sell | 30,194 | 678 | LSE | |
| 09:37:01 | 40437.0 | 62 | AT | 40437.0 | 40447.0 | Sell | 30,184 | 677 | LSE | |
| 09:37:01 | 40441.0 | 1 | AT | 40441.0 | 40447.0 | Sell | 30,122 | 676 | LSE | |
| 09:37:00 | 40443.0 | 49 | O | 40440.0 | 40460.0 | Sell | 30,121 | 675 | LSE | |
| 09:37:00 | 40443.0 | 21 | O | 40433.0 | 40460.0 | Sell | 30,072 | 674 | LSE | |
| 09:36:09 | 40417.0 | 4 | O | 40417.0 | 40431.0 | Sell | 30,051 | 673 | LSE | |
| 09:35:30 | 40436.0 | 53 | AT | 40436.0 | 40452.0 | Sell | 30,047 | 672 | LSE | |
| 09:35:30 | 40436.0 | 50 | AT | 40436.0 | 40452.0 | Sell | 29,994 | 671 | LSE | |
| 09:35:17 | 40435.8 | 5 | O | 40429.0 | 40448.0 | Sell | 29,944 | 670 | LSE | |
| 09:34:43 | 40450.0 | 2 | O | 40436.0 | 40448.0 | Buy | 29,939 | 669 | LSE | |
| 09:34:16 | 40466.0 | 2 | O | 40457.0 | 40467.0 | Buy | 29,937 | 668 | LSE | |
| 09:33:32 | 40452.0 | 2 | AT | 40440.0 | 40452.0 | Buy | 29,935 | 667 | LSE | |
| 09:33:31 | 40450.0 | 1 | AT | 40450.0 | 40457.0 | Sell | 29,933 | 666 | LSE | |
| 09:33:31 | 40450.0 | 2 | AT | 40450.0 | 40457.0 | Sell | 29,932 | 665 | LSE | |
| 09:33:31 | 40451.0 | 280 | AT | 40451.0 | 40457.0 | Sell | 29,930 | 664 | LSE | |
| 09:33:24 | 40466.0 | 25 | AT | 40466.0 | 40471.0 | Sell | 29,650 | 663 | LSE | |
| 09:33:22 | 40470.0 | 100 | AT | 40470.0 | 40473.0 | Sell | 29,625 | 662 | LSE | |
| 09:33:20 | 40478.633 | 39 | O | 40471.0 | 40482.0 | Buy | 29,525 | 661 | LSE | |
| 09:33:12 | 40479.16 | 11 | O | 40470.0 | 40481.0 | Buy | 29,486 | 660 | LSE | |
| 09:33:04 | 40491.0 | 1 | O | 40480.0 | 40489.0 | Buy | 29,475 | 659 | LSE | |
| 09:32:01 | 40507.0 | 50 | O | 40507.0 | 40518.0 | Sell | 29,474 | 658 | LSE | |
| 09:31:59 | 40503.0 | 13 | O | 40503.0 | 40515.0 | Sell | 29,424 | 657 | LSE | |
| 09:31:48 | 40516.0 | 1 | O | 40505.0 | 40516.0 | Buy | 29,411 | 656 | LSE | |
| 09:31:22 | 40527.092 | 40 | O | 40509.0 | 40528.0 | Buy | 29,410 | 655 | LSE | |
| 09:31:18 | 40529.87 | 1 | O | 40514.0 | 40529.0 | Buy | 29,370 | 654 | LSE | |
| 09:29:38 | 40507.125 | 12 | O | 40497.0 | 40510.0 | Buy | 29,369 | 653 | LSE | |
| 09:28:18 | 40509.902 | 15 | O | 40491.0 | 40505.0 | Buy | 29,357 | 652 | LSE | |
| 09:28:03 | 40508.145 | 12 | O | 40497.0 | 40510.0 | Buy | 29,342 | 651 | 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
