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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:29:58 | 40702.0 | 25 | AT | 40702.0 | 40711.0 | Sell | 23,217 | 507 | LSE | |
| 10:29:43 | 40702.558 | 25 | O | 40704.0 | 40711.0 | Sell | 23,192 | 506 | LSE | |
| 10:29:08 | 40711.1 | 18 | O | 40711.0 | 40721.0 | Sell | 23,167 | 505 | LSE | |
| 10:29:07 | 40714.178 | 18 | O | 40713.0 | 40721.0 | Sell | 23,149 | 504 | LSE | |
| 10:28:14 | 40712.91 | 2 | O | 40702.0 | 40713.0 | Buy | 23,131 | 503 | LSE | |
| 10:27:59 | 40698.5 | 18 | O | 40694.0 | 40704.0 | Sell | 23,129 | 502 | LSE | |
| 10:27:25 | 40712.87 | 1 | O | 40702.0 | 40712.0 | Buy | 23,111 | 501 | LSE | |
| 10:25:38 | 40694.542 | 24 | O | 40693.0 | 40705.0 | Sell | 23,110 | 500 | LSE | |
| 10:25:18 | 40700.0 | 1 | O | 40684.0 | 40700.0 | Buy | 23,086 | 499 | LSE | |
| 10:24:38 | 40721.0 | 2 | O | 40709.0 | 40724.0 | Buy | 23,085 | 498 | LSE | |
| 10:24:09 | 40725.0 | 3 | O | 40715.0 | 40725.0 | Buy | 23,083 | 497 | LSE | |
| 10:23:37 | 40723.0 | 1 | AT | 40723.0 | 40736.0 | Sell | 23,080 | 496 | LSE | |
| 10:23:13 | 40728.233 | 1 | O | 40724.0 | 40734.0 | Sell | 23,079 | 495 | LSE | |
| 10:22:56 | 40739.93 | 2 | O | 40733.0 | 40746.0 | Buy | 23,078 | 494 | LSE | |
| 10:22:24 | 40738.0 | 3 | AT | 40738.0 | 40746.0 | Sell | 23,076 | 493 | LSE | |
| 10:21:24 | 40711.406 | 250 | O | 40712.0 | 40729.0 | Sell | 23,073 | 492 | LSE | |
| 10:20:11 | 40700.785 | 9 | O | 40691.0 | 40707.0 | Buy | 22,823 | 491 | LSE | |
| 10:20:05 | 40697.345 | 24 | O | 40691.0 | 40707.0 | Sell | 22,814 | 490 | LSE | |
| 10:19:06 | 40674.5 | 45 | O | 40675.0 | 40684.0 | Sell | 22,790 | 489 | LSE | |
| 10:18:38 | 40671.6 | 75 | O | 40655.0 | 40674.0 | Buy | 22,745 | 488 | LSE | |
| 10:17:39 | 40676.0 | 4 | AT | 40676.0 | 40678.0 | Sell | 22,670 | 487 | LSE | |
| 10:16:19 | 40695.0 | 2 | O | 40693.0 | 40708.0 | Sell | 22,666 | 486 | LSE | |
| 10:15:35 | 40698.0 | 1 | AT | 40698.0 | 40703.0 | Sell | 22,664 | 485 | LSE | |
| 10:15:31 | 40698.09 | 15 | O | 40698.0 | 40705.0 | Sell | 22,663 | 484 | LSE | |
| 10:14:54 | 40686.54 | 13 | O | 40685.0 | 40695.0 | Sell | 22,648 | 483 | LSE | |
| 10:13:43 | 40680.13 | 3 | O | 40687.0 | 40697.0 | Sell | 22,635 | 482 | LSE | |
| 10:12:03 | 40685.174 | 1 | O | 40681.0 | 40695.0 | Sell | 22,632 | 481 | LSE | |
| 10:10:24 | 40693.0 | 101 | AT | 40682.0 | 40693.0 | Buy | 22,631 | 480 | LSE | |
| 10:10:24 | 40692.0 | 110 | AT | 40682.0 | 40692.0 | Buy | 22,530 | 479 | LSE | |
| 10:08:57 | 40715.0 | 1 | AT | 40715.0 | 40721.0 | Sell | 22,420 | 478 | LSE | |
| 10:07:10 | 40703.744 | 750 | O | 40701.0 | 40709.0 | Sell | 22,419 | 477 | LSE | |
| 10:03:18 | 40701.05 | 24 | O | 40697.0 | 40706.0 | Sell | 21,669 | 476 | LSE | |
| 10:01:16 | 40687.0 | 110 | AT | 40681.0 | 40687.0 | Buy | 21,645 | 475 | LSE | |
| 10:01:06 | 40678.0 | 1 | AT | 40678.0 | 40687.0 | Sell | 21,535 | 474 | LSE | |
| 09:59:58 | 40647.206 | 500 | O | 40640.0 | 40652.0 | Buy | 21,534 | 473 | LSE | |
| 09:58:33 | 40685.0 | 10 | O | 40678.0 | 40685.0 | Buy | 21,034 | 472 | LSE | |
| 09:58:14 | 40688.0 | 2 | O | 40672.0 | 40687.0 | Buy | 21,024 | 471 | LSE | |
| 09:56:37 | 40632.0 | 11 | O | 40632.0 | 40645.0 | Sell | 21,022 | 470 | LSE | |
| 09:56:29 | 40648.0 | 1 | AT | 40648.0 | 40657.0 | Sell | 21,011 | 469 | LSE | |
| 09:55:43 | 40648.0 | 110 | AT | 40641.0 | 40648.0 | Buy | 21,010 | 468 | LSE | |
| 09:54:41 | 40628.0 | 1 | O | 40613.0 | 40628.0 | Buy | 20,900 | 467 | LSE | |
| 09:53:57 | 40627.0 | 1 | O | 40614.0 | 40627.0 | Buy | 20,899 | 466 | LSE | |
| 09:52:41 | 40642.297 | 12 | O | 40636.0 | 40650.0 | Sell | 20,898 | 465 | LSE | |
| 09:50:52 | 40630.0 | 20 | AT | 40630.0 | 40642.0 | Sell | 20,886 | 464 | LSE | |
| 09:47:57 | 40692.0 | 3 | AT | 40692.0 | 40697.0 | Sell | 20,866 | 463 | LSE | |
| 09:47:57 | 40692.0 | 2 | AT | 40692.0 | 40697.0 | Sell | 20,863 | 462 | LSE | |
| 09:47:43 | 40694.214 | 1000 | O | 40692.0 | 40702.0 | Sell | 20,861 | 461 | LSE | |
| 09:43:20 | 40720.0 | 4 | AT | 40720.0 | 40725.0 | Sell | 19,861 | 460 | LSE | |
| 09:43:20 | 40720.0 | 1 | AT | 40720.0 | 40725.0 | Sell | 19,857 | 459 | LSE | |
| 09:39:54 | 40701.612 | 65 | O | 40691.0 | 40703.0 | Buy | 19,856 | 458 | LSE | |
| 09:38:42 | 40689.0 | 1 | O | 40677.0 | 40689.0 | Buy | 19,791 | 457 | LSE | |
| 09:38:10 | 40688.0 | 1 | O | 40670.0 | 40688.0 | Buy | 19,790 | 456 | LSE | |
| 09:32:28 | 40699.89 | 2 | O | 40699.0 | 40715.0 | Sell | 19,789 | 455 | LSE | |
| 09:32:12 | 40697.87 | 1 | O | 40692.0 | 40707.0 | Sell | 19,787 | 454 | LSE | |
| 09:31:28 | 40685.0 | 1 | AT | 40685.0 | 40693.0 | Sell | 19,786 | 453 | LSE | |
| 09:30:51 | 40694.0 | 12 | O | 40678.0 | 40693.0 | Buy | 19,785 | 452 | LSE | |
| 09:30:12 | 40677.581 | 28 | O | 40674.0 | 40688.0 | Sell | 19,773 | 451 | 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
