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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 02:01:41 | 40568.0 | 6 | O | 40557.0 | 40571.0 | Buy | 2,047 | 51 | LSE | |
| 02:01:39 | 40570.0 | 2 | AT | 40570.0 | 40571.0 | Sell | 2,041 | 50 | LSE | |
| 02:01:39 | 40568.0 | 2 | O | 40557.0 | 40571.0 | Buy | 2,039 | 49 | LSE | |
| 02:01:36 | 40569.0 | 1 | O | 40557.0 | 40575.0 | Buy | 2,037 | 48 | LSE | |
| 02:01:36 | 40569.0 | 1 | O | 40554.0 | 40573.0 | Buy | 2,036 | 47 | LSE | |
| 02:01:24 | 40567.0 | 375 | AT | 40567.0 | 40572.0 | Sell | 2,035 | 46 | LSE | |
| 02:01:21 | 40575.0 | 1 | O | 40557.0 | 40574.0 | Buy | 1,660 | 45 | LSE | |
| 02:01:20 | 40567.0 | 340 | AT | 40567.0 | 40576.0 | Sell | 1,659 | 44 | LSE | |
| 02:01:19 | 40575.0 | 1 | O | 40562.0 | 40576.0 | Buy | 1,319 | 43 | LSE | |
| 02:01:19 | 40552.0 | 1 | O | 40562.0 | 40576.0 | Sell | 1,318 | 42 | LSE | |
| 02:01:09 | 40564.0 | 50 | AT | 40564.0 | 40568.0 | Sell | 1,317 | 41 | LSE | |
| 02:01:08 | 40563.0 | 375 | AT | 40563.0 | 40567.0 | Sell | 1,267 | 40 | LSE | |
| 02:01:07 | 40559.986 | 12 | O | 40553.0 | 40567.0 | Sell | 892 | 39 | LSE | |
| 02:01:05 | 40561.939 | 4 | O | 40551.0 | 40565.0 | Buy | 880 | 38 | LSE | |
| 02:01:04 | 40559.9 | 8 | O | 40551.0 | 40564.0 | Buy | 876 | 37 | LSE | |
| 02:00:58 | 40560.91 | 3 | O | 40552.0 | 40562.0 | Buy | 868 | 36 | LSE | |
| 02:00:57 | 40552.0 | 2 | O | 40552.0 | 40561.0 | Sell | 865 | 35 | LSE | |
| 02:00:54 | 40562.91 | 8 | O | 40554.0 | 40561.0 | Buy | 863 | 34 | LSE | |
| 02:00:54 | 40552.0 | 2 | O | 40554.0 | 40561.0 | Sell | 855 | 33 | LSE | |
| 02:00:53 | 40562.0 | 1 | AT | 40554.0 | 40562.0 | Buy | 853 | 32 | LSE | |
| 02:00:53 | 40554.0 | 1 | AT | 40554.0 | 40563.0 | Sell | 852 | 31 | LSE | |
| 02:00:53 | 40563.0 | 1 | AT | 40554.0 | 40563.0 | Buy | 851 | 30 | LSE | |
| 02:00:52 | 40575.0 | 2 | O | 40554.0 | 40563.0 | Buy | 850 | 29 | LSE | |
| 02:00:52 | 40575.0 | 1 | O | 40554.0 | 40563.0 | Buy | 848 | 28 | LSE | |
| 02:00:52 | 40575.0 | 4 | O | 40554.0 | 40563.0 | Buy | 847 | 27 | LSE | |
| 02:00:49 | 40552.0 | 2 | O | 40555.0 | 40563.0 | Sell | 843 | 26 | LSE | |
| 02:00:48 | 40575.0 | 1 | O | 40555.0 | 40563.0 | Buy | 841 | 25 | LSE | |
| 02:00:45 | 40552.0 | 10 | O | 40555.0 | 40563.0 | Sell | 840 | 24 | LSE | |
| 02:00:45 | 40575.0 | 1 | O | 40555.0 | 40563.0 | Buy | 830 | 23 | LSE | |
| 02:00:45 | 40575.0 | 1 | O | 40555.0 | 40565.0 | Buy | 829 | 22 | LSE | |
| 02:00:44 | 40575.0 | 2 | O | 40555.0 | 40565.0 | Buy | 828 | 21 | LSE | |
| 02:00:43 | 40575.0 | 4 | O | 40557.0 | 40567.0 | Buy | 826 | 20 | LSE | |
| 02:00:42 | 40575.0 | 24 | O | 40557.0 | 40569.0 | Buy | 822 | 19 | LSE | |
| 02:00:41 | 40575.0 | 4 | O | 40557.0 | 40569.0 | Buy | 798 | 18 | LSE | |
| 02:00:41 | 40563.0 | 36 | AT | 40563.0 | 40569.0 | Sell | 794 | 17 | LSE | |
| 02:00:40 | 40575.0 | 1 | O | 40557.0 | 40569.0 | Buy | 758 | 16 | LSE | |
| 02:00:40 | 40575.0 | 1 | O | 40557.0 | 40569.0 | Buy | 757 | 15 | LSE | |
| 02:00:11 | 40551.018 | 10 | O | 40544.0 | 40561.0 | Sell | 756 | 14 | LSE | |
| 02:00:11 | 40562.81 | 3 | O | 40544.0 | 40561.0 | Buy | 746 | 13 | LSE | |
| 02:00:11 | 40562.81 | 4 | O | 40544.0 | 40561.0 | Buy | 743 | 12 | LSE | |
| 02:00:11 | 40562.81 | 4 | O | 40544.0 | 40561.0 | Buy | 739 | 11 | LSE | |
| 02:00:11 | 40544.19 | 3 | O | 40544.0 | 40561.0 | Sell | 735 | 10 | LSE | |
| 02:00:11 | 40562.81 | 6 | O | 40544.0 | 40561.0 | Buy | 732 | 9 | LSE | |
| 02:00:11 | 40562.81 | 1 | O | 40544.0 | 40561.0 | Buy | 726 | 8 | LSE | |
| 02:00:08 | 40557.067 | 3 | O | 40544.0 | 40563.0 | Buy | 725 | 7 | LSE | |
| 02:00:08 | 40557.069 | 2 | O | 40544.0 | 40563.0 | Buy | 722 | 6 | LSE | |
| 02:00:08 | 40557.221 | 7 | O | 40544.0 | 40563.0 | Buy | 720 | 5 | LSE | |
| 02:00:08 | 40557.232 | 2 | O | 40544.0 | 40563.0 | Buy | 713 | 4 | LSE | |
| 02:00:08 | 40557.187 | 24 | O | 40544.0 | 40563.0 | Buy | 711 | 3 | LSE | |
| 02:00:01 | 40567.0 | 163 | AT | 40567.0 | 40581.0 | Sell | 687 | 2 | LSE | |
| 02:00:01 | 40582.0 | 524 | UT | 40628.0 | 40633.0 | 524 | 1 | 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
