Level up your trading with our powerful tools and real-time insights all in one place.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:31:58 | 40503.47 | 12 | O | 40495.0 | 40505.0 | Buy | 20,556 | 451 | LSE | |
| 07:30:53 | 40495.0 | 1 | AT | 40495.0 | 40498.0 | Sell | 20,544 | 450 | LSE | |
| 07:30:52 | 40499.0 | 19 | AT | 40495.0 | 40499.0 | Buy | 20,543 | 449 | LSE | |
| 07:30:42 | 40500.0 | 17 | AT | 40500.0 | 40507.0 | Sell | 20,524 | 448 | LSE | |
| 07:30:42 | 40500.0 | 1 | AT | 40500.0 | 40507.0 | Sell | 20,507 | 447 | LSE | |
| 07:28:16 | 40537.0 | 1 | O | 40526.0 | 40537.0 | Buy | 20,506 | 446 | LSE | |
| 07:27:34 | 40539.0 | 10 | O | 40529.0 | 40538.0 | Buy | 20,505 | 445 | LSE | |
| 07:26:45 | 40530.0 | 1 | O | 40518.0 | 40528.0 | Buy | 20,495 | 444 | LSE | |
| 07:26:45 | 40526.0 | 1 | O | 40517.0 | 40526.0 | Buy | 20,494 | 443 | LSE | |
| 07:25:10 | 40548.0 | 1 | AT | 40542.0 | 40548.0 | Buy | 20,493 | 442 | LSE | |
| 07:23:43 | 40545.0 | 1 | O | 40545.0 | 40554.0 | Sell | 20,492 | 441 | LSE | |
| 07:22:43 | 40552.86 | 1 | O | 40539.0 | 40549.0 | Buy | 20,491 | 440 | LSE | |
| 07:18:05 | 40559.0 | 48 | AT | 40559.0 | 40567.0 | Sell | 20,490 | 439 | LSE | |
| 07:17:07 | 40578.0 | 50 | O | 40569.0 | 40577.0 | Buy | 20,442 | 438 | LSE | |
| 07:13:51 | 40599.95 | 3 | O | 40594.0 | 40600.0 | Buy | 20,392 | 437 | LSE | |
| 07:10:44 | 40617.0 | 2 | O | 40609.0 | 40617.0 | Buy | 20,389 | 436 | LSE | |
| 07:08:35 | 40602.0 | 1 | AT | 40600.0 | 40608.0 | Sell | 20,387 | 435 | LSE | |
| 07:08:35 | 40602.0 | 1 | AT | 40600.0 | 40608.0 | Sell | 20,386 | 434 | LSE | |
| 07:06:15 | 40629.0 | 1 | AT | 40627.0 | 40639.0 | Sell | 20,385 | 433 | LSE | |
| 07:05:06 | 40626.0 | 1 | AT | 40619.0 | 40626.0 | Buy | 20,384 | 432 | LSE | |
| 07:02:29 | 40602.0 | 1 | O | 40596.0 | 40602.0 | Buy | 20,383 | 431 | LSE | |
| 07:01:47 | 40615.0 | 3 | O | 40609.0 | 40614.0 | Buy | 20,382 | 430 | LSE | |
| 07:01:06 | 40620.0 | 1 | AT | 40620.0 | 40623.0 | Sell | 20,379 | 429 | LSE | |
| 07:00:37 | 40631.88 | 1 | O | 40622.0 | 40631.0 | Buy | 20,378 | 428 | LSE | |
| 06:59:13 | 40641.91 | 2 | O | 40628.0 | 40639.0 | Buy | 20,377 | 427 | LSE | |
| 06:58:26 | 40633.0 | 1 | AT | 40633.0 | 40639.0 | Sell | 20,375 | 426 | LSE | |
| 06:58:16 | 40641.0 | 1 | O | 40634.0 | 40641.0 | Buy | 20,374 | 425 | LSE | |
| 06:55:19 | 40634.0 | 1 | O | 40631.0 | 40641.0 | Sell | 20,373 | 424 | LSE | |
| 06:54:30 | 40650.0 | 1 | O | 40642.0 | 40650.0 | Buy | 20,372 | 423 | LSE | |
| 06:54:01 | 40652.9 | 2 | O | 40643.0 | 40652.0 | Buy | 20,371 | 422 | LSE | |
| 06:53:41 | 40650.66 | 3 | O | 40642.0 | 40650.0 | Buy | 20,369 | 421 | LSE | |
| 06:40:17 | 40660.0 | 1 | O | 40660.0 | 40667.0 | Sell | 20,366 | 420 | LSE | |
| 06:38:17 | 40670.0 | 24 | AT | 40661.0 | 40670.0 | Buy | 20,365 | 419 | LSE | |
| 06:37:47 | 40667.0 | 1 | AT | 40657.0 | 40667.0 | Buy | 20,341 | 418 | LSE | |
| 06:37:36 | 40660.566 | 24 | O | 40653.0 | 40663.0 | Buy | 20,340 | 417 | LSE | |
| 06:32:28 | 40642.0 | 4 | O | 40642.0 | 40650.0 | Sell | 20,316 | 416 | LSE | |
| 06:30:41 | 40654.0 | 1 | O | 40654.0 | 40663.0 | Sell | 20,312 | 415 | LSE | |
| 06:25:36 | 40688.1 | 10 | O | 40687.0 | 40695.0 | Sell | 20,311 | 414 | LSE | |
| 06:21:12 | 40709.0 | 7 | O | 40698.0 | 40706.0 | Buy | 20,301 | 413 | LSE | |
| 06:20:16 | 40707.9 | 6 | O | 40700.0 | 40708.0 | Buy | 20,294 | 412 | LSE | |
| 06:19:48 | 40706.0 | 49 | AT | 40701.0 | 40706.0 | Buy | 20,288 | 411 | LSE | |
| 06:19:39 | 40703.442 | 49 | O | 40695.0 | 40705.0 | Buy | 20,239 | 410 | LSE | |
| 06:19:26 | 40695.699 | 13 | O | 40694.0 | 40701.0 | Sell | 20,190 | 409 | LSE | |
| 06:19:24 | 40704.0 | 6 | O | 40694.0 | 40704.0 | Buy | 20,177 | 408 | LSE | |
| 06:16:33 | 40673.0 | 289 | AT | 40673.0 | 40675.0 | Sell | 20,171 | 407 | LSE | |
| 06:16:02 | 40669.0 | 2 | AT | 40665.0 | 40669.0 | Buy | 19,882 | 406 | LSE | |
| 06:15:36 | 40658.0 | 1 | O | 40658.0 | 40670.0 | Sell | 19,880 | 405 | LSE | |
| 06:14:14 | 40660.0 | 1 | AT | 40660.0 | 40664.0 | Sell | 19,879 | 404 | LSE | |
| 06:13:43 | 40665.9 | 156 | O | 40655.0 | 40667.0 | Buy | 19,878 | 403 | LSE | |
| 06:10:20 | 40637.0 | 48 | AT | 40637.0 | 40695.0 | Sell | 19,722 | 402 | LSE | |
| 06:09:45 | 40645.0 | 50 | AT | 40645.0 | 40649.0 | Sell | 19,674 | 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
