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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:29:56 | 39905.0 | 4 | O | 39889.0 | 39903.0 | Buy | 17,111 | 510 | LSE | |
| 10:28:45 | 39889.0 | 8 | O | 39875.0 | 39899.0 | Buy | 17,107 | 509 | LSE | |
| 10:28:43 | 39884.0 | 8 | O | 39872.0 | 39884.0 | Buy | 17,099 | 508 | LSE | |
| 10:28:15 | 39878.478 | 12 | O | 39870.0 | 39881.0 | Buy | 17,091 | 507 | LSE | |
| 10:27:57 | 39890.0 | 1 | O | 39874.0 | 39889.0 | Buy | 17,079 | 506 | LSE | |
| 10:27:56 | 39896.0 | 1 | AT | 39874.0 | 39896.0 | Buy | 17,078 | 505 | LSE | |
| 10:27:55 | 39885.0 | 2 | O | 39874.0 | 39885.0 | Buy | 17,077 | 504 | LSE | |
| 10:27:48 | 39880.0 | 400 | AT | 39871.0 | 39880.0 | Buy | 17,075 | 503 | LSE | |
| 10:27:24 | 39894.003 | 25 | O | 39876.0 | 39886.0 | Buy | 16,675 | 502 | LSE | |
| 10:27:09 | 39900.193 | 1247 | O | 39891.0 | 39901.0 | Buy | 16,650 | 501 | LSE | |
| 10:26:37 | 39900.0 | 2 | O | 39891.0 | 39900.0 | Buy | 15,403 | 500 | LSE | |
| 10:25:58 | 39872.923 | 53 | O | 39867.0 | 39886.0 | Sell | 15,401 | 499 | LSE | |
| 10:25:57 | 39874.0 | 1 | O | 39866.0 | 39891.0 | Sell | 15,348 | 498 | LSE | |
| 10:25:56 | 39875.0 | 1 | O | 39864.0 | 39874.0 | Buy | 15,347 | 497 | LSE | |
| 10:25:46 | 39878.79 | 3 | O | 39864.0 | 39879.0 | Buy | 15,346 | 496 | LSE | |
| 10:25:24 | 39860.0 | 3 | AT | 39860.0 | 39878.0 | Sell | 15,343 | 495 | LSE | |
| 10:24:53 | 39868.0 | 150 | AT | 39860.0 | 39868.0 | Buy | 15,340 | 494 | LSE | |
| 10:24:34 | 39871.289 | 50 | O | 39865.0 | 39875.0 | Buy | 15,190 | 493 | LSE | |
| 10:23:52 | 39860.0 | 1 | O | 39860.0 | 39869.0 | Sell | 15,140 | 492 | LSE | |
| 10:23:42 | 39876.133 | 100 | O | 39866.0 | 39875.0 | Buy | 15,139 | 491 | LSE | |
| 10:23:11 | 39873.001 | 30 | O | 39873.0 | 39882.0 | Sell | 15,039 | 490 | LSE | |
| 10:23:07 | 39883.0 | 1 | O | 39874.0 | 39882.0 | Buy | 15,009 | 489 | LSE | |
| 10:23:05 | 39886.0 | 1 | O | 39878.0 | 39886.0 | Buy | 15,008 | 488 | LSE | |
| 10:22:58 | 39892.0 | 1 | O | 39881.0 | 39891.0 | Buy | 15,007 | 487 | LSE | |
| 10:22:44 | 39885.91 | 9 | O | 39876.0 | 39892.0 | Buy | 15,006 | 486 | LSE | |
| 10:21:04 | 39905.976 | 63 | O | 39904.0 | 39925.0 | Sell | 14,997 | 485 | LSE | |
| 10:21:03 | 39869.756 | 128 | O | 39901.0 | 39915.0 | Sell | 14,934 | 484 | LSE | |
| 10:20:24 | 39880.0 | 1 | O | 39867.0 | 39880.0 | Buy | 14,806 | 483 | LSE | |
| 10:19:56 | 39878.0 | 1 | O | 39867.0 | 39878.0 | Buy | 14,805 | 482 | LSE | |
| 10:19:51 | 39867.09 | 6 | O | 39867.0 | 39878.0 | Sell | 14,804 | 481 | LSE | |
| 10:18:59 | 39873.958 | 76 | O | 39859.0 | 39883.0 | Buy | 14,798 | 480 | LSE | |
| 10:18:13 | 39874.91 | 1 | O | 39869.0 | 39877.0 | Buy | 14,722 | 479 | LSE | |
| 10:17:37 | 39884.0 | 1 | O | 39873.0 | 39884.0 | Buy | 14,721 | 478 | LSE | |
| 10:17:12 | 39869.91 | 6 | O | 39863.0 | 39874.0 | Buy | 14,720 | 477 | LSE | |
| 10:16:43 | 39871.858 | 62 | O | 39864.0 | 39872.0 | Buy | 14,714 | 476 | LSE | |
| 10:16:43 | 39872.0 | 1 | O | 39865.0 | 39872.0 | Buy | 14,652 | 475 | LSE | |
| 10:16:30 | 39871.0 | 33 | AT | 39871.0 | 39888.0 | Sell | 14,651 | 474 | LSE | |
| 10:16:11 | 39878.0 | 125 | AT | 39878.0 | 39881.0 | Sell | 14,618 | 473 | LSE | |
| 10:16:06 | 39882.0 | 5 | O | 39873.0 | 39881.0 | Buy | 14,493 | 472 | LSE | |
| 10:14:50 | 39839.583 | 123 | O | 39879.0 | 39888.0 | Sell | 14,488 | 471 | LSE | |
| 10:14:41 | 39878.691 | 250 | O | 39881.0 | 39891.0 | Sell | 14,365 | 470 | LSE | |
| 10:14:36 | 39879.61 | 20 | O | 39883.0 | 39894.0 | Sell | 14,115 | 469 | LSE | |
| 10:14:09 | 39879.0 | 7 | O | 39875.0 | 39882.0 | Buy | 14,095 | 468 | LSE | |
| 10:13:35 | 39882.0 | 73 | AT | 39872.0 | 39882.0 | Buy | 14,088 | 467 | LSE | |
| 10:11:45 | 39827.306 | 200 | O | 39810.0 | 39826.0 | Buy | 14,015 | 466 | LSE | |
| 10:11:26 | 39849.77 | 3 | O | 39833.0 | 39843.0 | Buy | 13,815 | 465 | LSE | |
| 10:10:36 | 39838.82 | 10 | O | 39821.0 | 39832.0 | Buy | 13,812 | 464 | LSE | |
| 10:10:36 | 39832.0 | 1 | O | 39821.0 | 39832.0 | Buy | 13,802 | 463 | LSE | |
| 10:10:20 | 39853.9 | 1 | O | 39843.0 | 39852.0 | Buy | 13,801 | 462 | LSE | |
| 10:09:41 | 39878.0 | 2 | AT | 39867.0 | 39878.0 | Buy | 13,800 | 461 | LSE | |
| 10:08:37 | 39874.323 | 12 | O | 39865.0 | 39874.0 | Buy | 13,798 | 460 | LSE | |
| 10:08:26 | 39871.0 | 2 | O | 39861.0 | 39871.0 | Buy | 13,786 | 459 | LSE | |
| 10:07:30 | 39869.88 | 1 | O | 39865.0 | 39882.0 | Sell | 13,784 | 458 | LSE | |
| 10:07:16 | 39881.61 | 3 | O | 39857.0 | 39870.0 | Buy | 13,783 | 457 | LSE | |
| 10:07:12 | 39878.601 | 12 | O | 39866.0 | 39886.0 | Buy | 13,780 | 456 | LSE | |
| 10:06:46 | 39876.326 | 12 | O | 39870.0 | 39886.0 | Sell | 13,768 | 455 | LSE | |
| 10:05:31 | 39851.91 | 8 | O | 39844.0 | 39854.0 | Buy | 13,756 | 454 | LSE | |
| 10:04:34 | 39866.0 | 1 | AT | 39866.0 | 39871.0 | Sell | 13,748 | 453 | LSE | |
| 10:04:31 | 39871.702 | 225 | O | 39866.0 | 39876.0 | Buy | 13,747 | 452 | LSE | |
| 10:04:08 | 39881.85 | 2 | O | 39871.0 | 39893.0 | Sell | 13,522 | 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
