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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:04:54 | 40511.0 | 16 | AT | 40511.0 | 40514.0 | Sell | 9,751 | 151 | LSE | |
| 03:03:18 | 40500.9 | 6 | O | 40483.0 | 40494.0 | Buy | 9,735 | 150 | LSE | |
| 03:02:59 | 40504.0 | 1 | O | 40491.0 | 40503.0 | Buy | 9,729 | 149 | LSE | |
| 03:02:01 | 40504.0 | 4 | AT | 40504.0 | 40507.0 | Sell | 9,728 | 148 | LSE | |
| 03:02:00 | 40505.0 | 32 | AT | 40505.0 | 40509.0 | Sell | 9,724 | 147 | LSE | |
| 03:01:35 | 40505.09 | 5 | O | 40507.0 | 40518.0 | Sell | 9,692 | 146 | LSE | |
| 03:01:01 | 40507.15 | 1 | O | 40507.0 | 40519.0 | Sell | 9,687 | 145 | LSE | |
| 03:00:58 | 40515.89 | 5 | O | 40505.0 | 40516.0 | Buy | 9,686 | 144 | LSE | |
| 03:00:25 | 40532.952 | 20 | O | 40522.0 | 40533.0 | Buy | 9,681 | 143 | LSE | |
| 02:59:31 | 40534.833 | 24 | O | 40526.0 | 40536.0 | Buy | 9,661 | 142 | LSE | |
| 02:57:27 | 40529.0 | 32 | AT | 40529.0 | 40530.0 | Sell | 9,637 | 141 | LSE | |
| 02:57:25 | 40530.0 | 32 | AT | 40530.0 | 40532.0 | Sell | 9,605 | 140 | LSE | |
| 02:54:23 | 40553.0 | 1 | O | 40553.0 | 40565.0 | Sell | 9,573 | 139 | LSE | |
| 02:53:01 | 40556.828 | 18 | O | 40552.0 | 40562.0 | Sell | 9,572 | 138 | LSE | |
| 02:52:46 | 40567.0 | 1 | O | 40557.0 | 40571.0 | Buy | 9,554 | 137 | LSE | |
| 02:52:18 | 40566.0 | 32 | AT | 40566.0 | 40569.0 | Sell | 9,553 | 136 | LSE | |
| 02:52:07 | 40567.0 | 24 | AT | 40567.0 | 40569.0 | Sell | 9,521 | 135 | LSE | |
| 02:51:49 | 40568.0 | 2 | O | 40561.0 | 40568.0 | Buy | 9,497 | 134 | LSE | |
| 02:51:49 | 40568.0 | 2 | O | 40561.0 | 40568.0 | Buy | 9,495 | 133 | LSE | |
| 02:51:42 | 40561.0 | 40 | AT | 40561.0 | 40564.0 | Sell | 9,493 | 132 | LSE | |
| 02:50:00 | 40560.9 | 9 | O | 40550.0 | 40559.0 | Buy | 9,453 | 131 | LSE | |
| 02:47:22 | 40552.0 | 3 | AT | 40552.0 | 40556.0 | Sell | 9,444 | 130 | LSE | |
| 02:47:22 | 40553.0 | 16 | AT | 40553.0 | 40557.0 | Sell | 9,441 | 129 | LSE | |
| 02:45:45 | 40548.0 | 16 | AT | 40548.0 | 40550.0 | Sell | 9,425 | 128 | LSE | |
| 02:44:06 | 40548.0 | 3 | O | 40534.0 | 40547.0 | Buy | 9,409 | 127 | LSE | |
| 02:41:41 | 40544.0 | 1 | O | 40535.0 | 40545.0 | Buy | 9,406 | 126 | LSE | |
| 02:41:02 | 40542.881 | 35 | O | 40528.0 | 40536.0 | Buy | 9,405 | 125 | LSE | |
| 02:40:44 | 40547.0 | 8 | AT | 40538.0 | 40547.0 | Buy | 9,370 | 124 | LSE | |
| 02:40:37 | 40547.0 | 40 | AT | 40547.0 | 40550.0 | Sell | 9,362 | 123 | LSE | |
| 02:40:26 | 40547.0 | 8 | AT | 40547.0 | 40551.0 | Sell | 9,322 | 122 | LSE | |
| 02:39:45 | 40551.671 | 25 | O | 40542.0 | 40552.0 | Buy | 9,314 | 121 | LSE | |
| 02:38:48 | 40541.0 | 3 | AT | 40541.0 | 40546.0 | Sell | 9,289 | 120 | LSE | |
| 02:38:48 | 40542.0 | 4 | AT | 40542.0 | 40546.0 | Sell | 9,286 | 119 | LSE | |
| 02:38:48 | 40542.0 | 32 | AT | 40542.0 | 40546.0 | Sell | 9,282 | 118 | LSE | |
| 02:38:48 | 40543.0 | 3 | AT | 40543.0 | 40546.0 | Sell | 9,250 | 117 | LSE | |
| 02:37:52 | 40535.0 | 24 | AT | 40535.0 | 40538.0 | Sell | 9,247 | 116 | LSE | |
| 02:37:13 | 40532.09 | 14 | O | 40534.0 | 40546.0 | Sell | 9,223 | 115 | LSE | |
| 02:35:40 | 40545.623 | 22 | O | 40535.0 | 40547.0 | Buy | 9,209 | 114 | LSE | |
| 02:33:01 | 40526.0 | 1 | AT | 40526.0 | 40528.0 | Sell | 9,187 | 113 | LSE | |
| 02:32:39 | 40536.0 | 20 | AT | 40536.0 | 40538.0 | Sell | 9,186 | 112 | LSE | |
| 02:30:08 | 40545.0 | 1 | O | 40535.0 | 40545.0 | Buy | 9,166 | 111 | LSE | |
| 02:30:03 | 40548.0 | 1 | O | 40535.0 | 40548.0 | Buy | 9,165 | 110 | LSE | |
| 02:30:01 | 40544.0 | 24 | AT | 40544.0 | 40548.0 | Sell | 9,164 | 109 | LSE | |
| 02:30:01 | 40549.0 | 2 | AT | 40544.0 | 40549.0 | Buy | 9,140 | 108 | LSE | |
| 02:29:53 | 40551.208 | 30 | O | 40544.0 | 40551.0 | Buy | 9,138 | 107 | LSE | |
| 02:27:07 | 40552.0 | 3 | O | 40540.0 | 40549.0 | Buy | 9,108 | 106 | LSE | |
| 02:27:06 | 40548.0 | 8 | AT | 40548.0 | 40552.0 | Sell | 9,105 | 105 | LSE | |
| 02:27:00 | 40552.0 | 1 | O | 40548.0 | 40552.0 | Buy | 9,097 | 104 | LSE | |
| 02:26:52 | 40550.85 | 12 | O | 40548.0 | 40553.0 | Buy | 9,096 | 103 | LSE | |
| 02:25:07 | 40537.0 | 24 | AT | 40537.0 | 40540.0 | Sell | 9,084 | 102 | LSE | |
| 02:24:59 | 40543.0 | 2 | O | 40537.0 | 40543.0 | Buy | 9,060 | 101 | 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
