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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:30:40 | 40537.91 | 7 | O | 40530.0 | 40539.0 | Buy | 16,282 | 351 | LSE | |
| 07:27:39 | 40526.0 | 1 | AT | 40526.0 | 40536.0 | Sell | 16,275 | 350 | LSE | |
| 07:27:32 | 40535.963 | 22 | O | 40526.0 | 40537.0 | Buy | 16,274 | 349 | LSE | |
| 07:26:44 | 40542.88 | 2 | O | 40533.0 | 40545.0 | Buy | 16,252 | 348 | LSE | |
| 07:26:36 | 40531.0 | 1 | O | 40531.0 | 40540.0 | Sell | 16,250 | 347 | LSE | |
| 07:25:58 | 40538.91 | 2 | O | 40527.0 | 40539.0 | Buy | 16,249 | 346 | LSE | |
| 07:24:58 | 40538.19 | 15 | O | 40528.0 | 40540.0 | Buy | 16,247 | 345 | LSE | |
| 07:24:52 | 40526.0 | 4 | O | 40526.0 | 40537.0 | Sell | 16,232 | 344 | LSE | |
| 07:23:29 | 40528.016 | 15 | O | 40518.0 | 40529.0 | Buy | 16,228 | 343 | LSE | |
| 07:23:01 | 40537.164 | 15 | O | 40527.0 | 40538.0 | Buy | 16,213 | 342 | LSE | |
| 07:22:42 | 40538.774 | 11 | O | 40528.0 | 40539.0 | Buy | 16,198 | 341 | LSE | |
| 07:11:10 | 40500.0 | 1 | AT | 40500.0 | 40512.0 | Sell | 16,187 | 340 | LSE | |
| 07:05:39 | 40484.0 | 30 | O | 40464.0 | 40483.0 | Buy | 16,186 | 339 | LSE | |
| 07:01:15 | 40508.0 | 4 | AT | 40508.0 | 40523.0 | Sell | 16,156 | 338 | LSE | |
| 07:01:15 | 40506.0 | 3 | AT | 40506.0 | 40523.0 | Sell | 16,152 | 337 | LSE | |
| 07:01:15 | 40509.0 | 3 | AT | 40509.0 | 40516.0 | Sell | 16,149 | 336 | LSE | |
| 06:55:45 | 40516.0 | 1 | AT | 40505.0 | 40516.0 | Buy | 16,146 | 335 | LSE | |
| 06:55:44 | 40516.0 | 1 | AT | 40505.0 | 40516.0 | Buy | 16,145 | 334 | LSE | |
| 06:55:44 | 40516.0 | 1 | AT | 40505.0 | 40516.0 | Buy | 16,144 | 333 | LSE | |
| 06:54:04 | 40512.0 | 1 | AT | 40501.0 | 40512.0 | Buy | 16,143 | 332 | LSE | |
| 06:51:13 | 40511.0 | 20 | O | 40500.0 | 40511.0 | Buy | 16,142 | 331 | LSE | |
| 06:49:49 | 40501.0 | 1 | O | 40501.0 | 40513.0 | Sell | 16,122 | 330 | LSE | |
| 06:41:41 | 40491.89 | 4 | O | 40481.0 | 40492.0 | Buy | 16,121 | 329 | LSE | |
| 06:39:05 | 40465.0 | 1 | AT | 40465.0 | 40468.0 | Sell | 16,117 | 328 | LSE | |
| 06:39:00 | 40468.0 | 3 | AT | 40468.0 | 40469.0 | Sell | 16,116 | 327 | LSE | |
| 06:39:00 | 40468.0 | 3 | AT | 40468.0 | 40469.0 | Sell | 16,113 | 326 | LSE | |
| 06:38:58 | 40471.0 | 4 | AT | 40471.0 | 40475.0 | Sell | 16,110 | 325 | LSE | |
| 06:37:15 | 40494.0 | 2 | AT | 40494.0 | 40497.0 | Sell | 16,106 | 324 | LSE | |
| 06:36:43 | 40500.828 | 50 | O | 40498.0 | 40503.0 | Buy | 16,104 | 323 | LSE | |
| 06:32:23 | 40510.0 | 2 | O | 40502.0 | 40511.0 | Buy | 16,054 | 322 | LSE | |
| 06:31:07 | 40511.0 | 4 | O | 40505.0 | 40511.0 | Buy | 16,052 | 321 | LSE | |
| 06:30:44 | 40502.0 | 11 | O | 40505.0 | 40513.0 | Sell | 16,048 | 320 | LSE | |
| 06:30:22 | 40513.0 | 1 | AT | 40513.0 | 40519.0 | Sell | 16,037 | 319 | LSE | |
| 06:25:26 | 40508.381 | 68 | O | 40503.0 | 40513.0 | Buy | 16,036 | 318 | LSE | |
| 06:24:39 | 40514.0 | 8 | AT | 40501.0 | 40514.0 | Buy | 15,968 | 317 | LSE | |
| 06:23:58 | 40513.416 | 10 | O | 40504.0 | 40515.0 | Buy | 15,960 | 316 | LSE | |
| 06:23:18 | 40522.89 | 4 | O | 40511.0 | 40523.0 | Buy | 15,950 | 315 | LSE | |
| 06:22:19 | 40529.0 | 1 | O | 40519.0 | 40528.0 | Buy | 15,946 | 314 | LSE | |
| 06:18:51 | 40533.827 | 26 | O | 40514.0 | 40524.0 | Buy | 15,945 | 313 | LSE | |
| 06:18:40 | 40518.0 | 4 | AT | 40518.0 | 40531.0 | Sell | 15,919 | 312 | LSE | |
| 06:17:58 | 40536.083 | 10 | O | 40524.0 | 40540.0 | Buy | 15,915 | 311 | LSE | |
| 06:17:26 | 40548.552 | 17 | O | 40533.0 | 40546.0 | Buy | 15,905 | 310 | LSE | |
| 06:17:25 | 40538.0 | 1 | AT | 40538.0 | 40546.0 | Sell | 15,888 | 309 | LSE | |
| 06:15:51 | 40553.0 | 1 | AT | 40553.0 | 40565.0 | Sell | 15,887 | 308 | LSE | |
| 06:07:02 | 40590.0 | 4 | O | 40580.0 | 40590.0 | Buy | 15,886 | 307 | LSE | |
| 06:04:32 | 40579.371 | 60 | O | 40572.0 | 40583.0 | Buy | 15,882 | 306 | LSE | |
| 06:01:49 | 40569.0 | 1 | O | 40557.0 | 40569.0 | Buy | 15,822 | 305 | LSE | |
| 06:01:48 | 40569.0 | 4 | O | 40557.0 | 40569.0 | Buy | 15,821 | 304 | LSE | |
| 05:58:48 | 40565.83 | 12 | O | 40558.0 | 40567.0 | Buy | 15,817 | 303 | LSE | |
| 05:58:32 | 40556.0 | 5 | O | 40556.0 | 40570.0 | Sell | 15,805 | 302 | LSE | |
| 05:58:32 | 40558.0 | 56 | AT | 40558.0 | 40569.0 | Sell | 15,800 | 301 | 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
