Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:30:12 | 40677.581 | 28 | O | 40674.0 | 40688.0 | Sell | 19,773 | 451 | LSE | |
| 09:29:35 | 40676.0 | 1 | O | 40661.0 | 40676.0 | Buy | 19,745 | 450 | LSE | |
| 09:28:55 | 40661.86 | 1 | O | 40646.0 | 40660.0 | Buy | 19,744 | 449 | LSE | |
| 09:27:31 | 40637.0 | 1 | O | 40621.0 | 40636.0 | Buy | 19,743 | 448 | LSE | |
| 09:27:30 | 40634.87 | 5 | O | 40616.0 | 40634.0 | Buy | 19,742 | 447 | LSE | |
| 09:25:27 | 40629.931 | 13 | O | 40619.0 | 40632.0 | Buy | 19,737 | 446 | LSE | |
| 09:23:41 | 40641.983 | 19 | O | 40639.0 | 40653.0 | Sell | 19,724 | 445 | LSE | |
| 09:22:44 | 40659.0 | 1 | AT | 40659.0 | 40663.0 | Sell | 19,705 | 444 | LSE | |
| 09:22:44 | 40659.0 | 4 | AT | 40659.0 | 40663.0 | Sell | 19,704 | 443 | LSE | |
| 09:22:33 | 40656.773 | 500 | O | 40659.0 | 40670.0 | Sell | 19,700 | 442 | LSE | |
| 09:22:05 | 40628.12 | 2 | O | 40624.0 | 40637.0 | Sell | 19,200 | 441 | LSE | |
| 09:21:56 | 40629.89 | 1 | O | 40618.0 | 40630.0 | Buy | 19,198 | 440 | LSE | |
| 09:21:19 | 40599.0 | 1 | O | 40586.0 | 40598.0 | Buy | 19,197 | 439 | LSE | |
| 09:20:57 | 40588.14 | 1 | O | 40588.0 | 40601.0 | Sell | 19,196 | 438 | LSE | |
| 09:20:33 | 40594.793 | 19 | O | 40590.0 | 40609.0 | Sell | 19,195 | 437 | LSE | |
| 09:19:31 | 40595.658 | 25 | O | 40583.0 | 40596.0 | Buy | 19,176 | 436 | LSE | |
| 09:19:14 | 40589.786 | 10 | O | 40581.0 | 40592.0 | Buy | 19,151 | 435 | LSE | |
| 09:18:59 | 40595.14 | 37 | O | 40597.0 | 40613.0 | Sell | 19,141 | 434 | LSE | |
| 09:16:58 | 40628.0 | 4 | O | 40628.0 | 40639.0 | Sell | 19,104 | 433 | LSE | |
| 09:15:59 | 40649.0 | 1 | O | 40636.0 | 40648.0 | Buy | 19,100 | 432 | LSE | |
| 09:15:04 | 40679.0 | 1 | AT | 40679.0 | 40684.0 | Sell | 19,099 | 431 | LSE | |
| 09:14:52 | 40690.0 | 4 | AT | 40683.0 | 40690.0 | Buy | 19,098 | 430 | LSE | |
| 09:13:53 | 40680.156 | 10 | O | 40665.0 | 40685.0 | Buy | 19,094 | 429 | LSE | |
| 09:10:01 | 40654.0 | 2 | O | 40647.0 | 40670.0 | Sell | 19,084 | 428 | LSE | |
| 09:09:26 | 40668.19 | 8 | O | 40672.0 | 40684.0 | Sell | 19,082 | 427 | LSE | |
| 09:08:20 | 40675.88 | 21 | O | 40659.0 | 40670.0 | Buy | 19,074 | 426 | LSE | |
| 09:08:05 | 40684.89 | 198 | O | 40672.0 | 40682.0 | Buy | 19,053 | 425 | LSE | |
| 09:07:29 | 40683.0 | 1 | O | 40671.0 | 40683.0 | Buy | 18,855 | 424 | LSE | |
| 09:07:27 | 40688.0 | 11 | O | 40668.0 | 40690.0 | Buy | 18,854 | 423 | LSE | |
| 09:06:43 | 40678.0 | 1 | AT | 40678.0 | 40688.0 | Sell | 18,843 | 422 | LSE | |
| 09:06:39 | 40678.15 | 55 | O | 40678.0 | 40687.0 | Sell | 18,842 | 421 | LSE | |
| 09:05:44 | 40691.0 | 2 | O | 40673.0 | 40690.0 | Buy | 18,787 | 420 | LSE | |
| 09:03:07 | 40660.635 | 200 | O | 40649.0 | 40665.0 | Buy | 18,785 | 419 | LSE | |
| 09:01:58 | 40621.0 | 4 | AT | 40621.0 | 40631.0 | Sell | 18,585 | 418 | LSE | |
| 09:01:58 | 40622.0 | 1 | AT | 40622.0 | 40631.0 | Sell | 18,581 | 417 | LSE | |
| 09:00:32 | 40639.0 | 3 | O | 40594.0 | 40638.0 | Buy | 18,580 | 416 | LSE | |
| 09:00:31 | 40715.0 | 7 | O | 40594.0 | 40642.0 | Buy | 18,577 | 415 | LSE | |
| 09:00:17 | 40626.0 | 2 | O | 40565.0 | 40626.0 | Buy | 18,570 | 414 | LSE | |
| 08:58:51 | 40650.0 | 2 | O | 40640.0 | 40650.0 | Buy | 18,568 | 413 | LSE | |
| 08:56:02 | 40649.89 | 6 | O | 40639.0 | 40649.0 | Buy | 18,566 | 412 | LSE | |
| 08:53:37 | 40659.291 | 3 | O | 40614.0 | 40710.0 | Sell | 18,560 | 411 | LSE | |
| 08:53:37 | 40685.0 | 10 | AT | 40685.0 | 40712.0 | Sell | 18,557 | 410 | LSE | |
| 08:53:37 | 40692.0 | 3 | AT | 40692.0 | 40712.0 | Sell | 18,547 | 409 | LSE | |
| 08:53:37 | 40693.0 | 2 | AT | 40693.0 | 40712.0 | Sell | 18,544 | 408 | LSE | |
| 08:53:37 | 40693.0 | 1 | AT | 40693.0 | 40712.0 | Sell | 18,542 | 407 | LSE | |
| 08:53:37 | 40693.0 | 3 | AT | 40693.0 | 40712.0 | Sell | 18,541 | 406 | LSE | |
| 08:52:50 | 40720.0 | 1 | O | 40720.0 | 40736.0 | Sell | 18,538 | 405 | LSE | |
| 08:52:23 | 40738.0 | 1 | O | 40720.0 | 40737.0 | Buy | 18,537 | 404 | LSE | |
| 08:50:21 | 40736.0 | 5 | O | 40737.0 | 40747.0 | Sell | 18,536 | 403 | LSE | |
| 08:48:19 | 40708.396 | 10 | O | 40705.0 | 40717.0 | Sell | 18,531 | 402 | LSE | |
| 08:44:58 | 40641.0 | 6 | O | 40641.0 | 40656.0 | Sell | 18,521 | 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
