Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 08:04:24 | 40322.0 | 1 | O | 40309.0 | 40321.0 | Buy | 8,257 | 301 | LSE | |
| 08:02:43 | 40330.86 | 4 | O | 40322.0 | 40334.0 | Buy | 8,256 | 300 | LSE | |
| 08:02:24 | 40321.683 | 49 | O | 40316.0 | 40323.0 | Buy | 8,252 | 299 | LSE | |
| 07:59:53 | 40356.87 | 4 | O | 40342.0 | 40352.0 | Buy | 8,203 | 298 | LSE | |
| 07:57:33 | 40359.0 | 1 | O | 40349.0 | 40359.0 | Buy | 8,199 | 297 | LSE | |
| 07:54:16 | 40388.0 | 1 | O | 40388.0 | 40397.0 | Sell | 8,198 | 296 | LSE | |
| 07:53:36 | 40391.92 | 1 | O | 40382.0 | 40392.0 | Buy | 8,197 | 295 | LSE | |
| 07:50:27 | 40379.465 | 12 | O | 40378.0 | 40387.0 | Sell | 8,196 | 294 | LSE | |
| 07:50:02 | 40391.0 | 1 | O | 40380.0 | 40391.0 | Buy | 8,184 | 293 | LSE | |
| 07:46:27 | 40418.91 | 2 | O | 40414.0 | 40425.0 | Sell | 8,183 | 292 | LSE | |
| 07:45:20 | 40410.09 | 5 | O | 40410.0 | 40419.0 | Sell | 8,181 | 291 | LSE | |
| 07:42:02 | 40396.0 | 1 | O | 40385.0 | 40396.0 | Buy | 8,176 | 290 | LSE | |
| 07:42:00 | 40396.0 | 1 | O | 40384.0 | 40397.0 | Buy | 8,175 | 289 | LSE | |
| 07:41:57 | 40396.0 | 1 | O | 40389.0 | 40396.0 | Buy | 8,174 | 288 | LSE | |
| 07:40:23 | 40408.88 | 6 | O | 40402.0 | 40411.0 | Buy | 8,173 | 287 | LSE | |
| 07:40:02 | 40399.312 | 159 | O | 40392.0 | 40401.0 | Buy | 8,167 | 286 | LSE | |
| 07:40:02 | 40399.284 | 740 | O | 40392.0 | 40401.0 | Buy | 8,008 | 285 | LSE | |
| 07:39:48 | 40413.88 | 2 | O | 40394.0 | 40404.0 | Buy | 7,268 | 284 | LSE | |
| 07:39:05 | 40419.89 | 1 | O | 40404.0 | 40418.0 | Buy | 7,266 | 283 | LSE | |
| 07:37:55 | 40421.0 | 1 | O | 40411.0 | 40420.0 | Buy | 7,265 | 282 | LSE | |
| 07:37:42 | 40425.0 | 1 | O | 40414.0 | 40424.0 | Buy | 7,264 | 281 | LSE | |
| 07:36:12 | 40408.92 | 2 | O | 40401.0 | 40412.0 | Buy | 7,263 | 280 | LSE | |
| 07:35:31 | 40409.9 | 7 | O | 40399.0 | 40410.0 | Buy | 7,261 | 279 | LSE | |
| 07:34:25 | 40428.0 | 2 | AT | 40428.0 | 40429.0 | Sell | 7,254 | 278 | LSE | |
| 07:34:03 | 40445.9 | 1 | O | 40432.0 | 40444.0 | Buy | 7,252 | 277 | LSE | |
| 07:33:19 | 40438.0 | 2 | O | 40425.0 | 40437.0 | Buy | 7,251 | 276 | LSE | |
| 07:33:12 | 40439.031 | 12 | O | 40426.0 | 40439.0 | Buy | 7,249 | 275 | LSE | |
| 07:31:32 | 40460.277 | 10 | O | 40448.0 | 40461.0 | Buy | 7,237 | 274 | LSE | |
| 07:31:15 | 40466.0 | 1 | O | 40455.0 | 40466.0 | Buy | 7,227 | 273 | LSE | |
| 07:30:05 | 40512.777 | 25 | O | 40349.0 | 40560.0 | Buy | 7,226 | 272 | LSE | |
| 07:29:00 | 40454.0 | 1 | AT | 40454.0 | 40456.0 | Sell | 7,201 | 271 | LSE | |
| 07:27:27 | 40457.0 | 1 | O | 40457.0 | 40467.0 | Sell | 7,200 | 270 | LSE | |
| 07:26:59 | 40460.886 | 52 | O | 40454.0 | 40463.0 | Buy | 7,199 | 269 | LSE | |
| 07:24:48 | 40465.019 | 494 | O | 40457.0 | 40468.0 | Buy | 7,147 | 268 | LSE | |
| 07:23:16 | 40449.1 | 3 | O | 40451.0 | 40462.0 | Sell | 6,653 | 267 | LSE | |
| 07:21:54 | 40486.0 | 1 | O | 40472.0 | 40485.0 | Buy | 6,650 | 266 | LSE | |
| 07:21:23 | 40487.0 | 2 | O | 40473.0 | 40485.0 | Buy | 6,649 | 265 | LSE | |
| 07:20:57 | 40480.0 | 1 | O | 40470.0 | 40483.0 | Buy | 6,647 | 264 | LSE | |
| 07:16:32 | 40480.0 | 1 | O | 40470.0 | 40480.0 | Buy | 6,646 | 263 | LSE | |
| 07:14:02 | 40458.0 | 1 | O | 40449.0 | 40458.0 | Buy | 6,645 | 262 | LSE | |
| 07:14:00 | 40458.0 | 2 | AT | 40447.0 | 40458.0 | Buy | 6,644 | 261 | LSE | |
| 07:08:55 | 40442.0 | 1 | O | 40429.0 | 40442.0 | Buy | 6,642 | 260 | LSE | |
| 07:08:01 | 40453.0 | 1 | AT | 40435.0 | 40453.0 | Buy | 6,641 | 259 | LSE | |
| 07:03:48 | 40436.0 | 6 | O | 40425.0 | 40436.0 | Buy | 6,640 | 258 | LSE | |
| 07:03:28 | 40434.91 | 12 | O | 40426.0 | 40435.0 | Buy | 6,634 | 257 | LSE | |
| 07:03:23 | 40435.0 | 1 | O | 40424.0 | 40435.0 | Buy | 6,622 | 256 | LSE | |
| 07:01:24 | 40423.0 | 1 | AT | 40423.0 | 40432.0 | Sell | 6,621 | 255 | LSE | |
| 07:00:49 | 40436.0 | 19 | AT | 40426.0 | 40436.0 | Buy | 6,620 | 254 | LSE | |
| 06:59:54 | 40440.0 | 1 | AT | 40431.0 | 40440.0 | Buy | 6,601 | 253 | LSE | |
| 06:59:54 | 40440.0 | 1 | AT | 40431.0 | 40440.0 | Buy | 6,600 | 252 | LSE | |
| 06:57:08 | 40446.0 | 1 | AT | 40446.0 | 40455.0 | Sell | 6,599 | 251 | 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
