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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:04:08 | 39881.85 | 2 | O | 39871.0 | 39893.0 | Sell | 13,522 | 451 | LSE | |
| 10:03:38 | 39875.563 | 98 | O | 39848.0 | 39878.0 | Buy | 13,520 | 450 | LSE | |
| 10:03:16 | 39886.0 | 5 | O | 39847.0 | 39885.0 | Buy | 13,422 | 449 | LSE | |
| 10:02:51 | 39856.054 | 100 | O | 39824.0 | 39897.0 | Sell | 13,417 | 448 | LSE | |
| 10:02:00 | 39852.77 | 10 | O | 39831.0 | 39897.0 | Sell | 13,317 | 447 | LSE | |
| 10:02:00 | 39850.0 | 1 | O | 39831.0 | 39900.0 | Sell | 13,307 | 446 | LSE | |
| 10:01:53 | 39701.0 | 7 | O | 39701.0 | 39879.0 | Sell | 13,306 | 445 | LSE | |
| 10:01:40 | 39887.469 | 24 | O | 39870.0 | 39881.0 | Buy | 13,299 | 444 | LSE | |
| 10:00:44 | 39909.149 | 36 | O | 39893.0 | 39910.0 | Buy | 13,275 | 443 | LSE | |
| 10:00:39 | 39923.79 | 1 | O | 39901.0 | 39911.0 | Buy | 13,239 | 442 | LSE | |
| 10:00:37 | 39907.651 | 375 | O | 39903.0 | 39924.0 | Sell | 13,238 | 441 | LSE | |
| 10:00:22 | 39910.0 | 1 | O | 39899.0 | 39910.0 | Buy | 12,863 | 440 | LSE | |
| 09:59:48 | 39906.0 | 1 | O | 39891.0 | 39906.0 | Buy | 12,862 | 439 | LSE | |
| 09:59:44 | 39906.286 | 375 | O | 39897.0 | 39907.0 | Buy | 12,861 | 438 | LSE | |
| 09:59:22 | 39906.533 | 1 | O | 39896.0 | 39908.0 | Buy | 12,486 | 437 | LSE | |
| 09:59:00 | 39910.763 | 501 | O | 39893.0 | 39906.0 | Buy | 12,485 | 436 | LSE | |
| 09:59:00 | 39906.0 | 1 | AT | 39906.0 | 39911.0 | Sell | 11,984 | 435 | LSE | |
| 09:58:49 | 39911.681 | 12 | O | 39906.0 | 39917.0 | Buy | 11,983 | 434 | LSE | |
| 09:58:14 | 39895.08 | 2 | O | 39895.0 | 39909.0 | Sell | 11,971 | 433 | LSE | |
| 09:57:36 | 39882.0 | 1 | O | 39882.0 | 39900.0 | Sell | 11,969 | 432 | LSE | |
| 09:57:21 | 39899.0 | 1 | O | 39874.0 | 39897.0 | Buy | 11,968 | 431 | LSE | |
| 09:56:46 | 39881.0 | 1 | O | 39870.0 | 39881.0 | Buy | 11,967 | 430 | LSE | |
| 09:56:30 | 39891.0 | 2 | O | 39875.0 | 39887.0 | Buy | 11,966 | 429 | LSE | |
| 09:55:43 | 39898.748 | 3 | O | 39881.0 | 39891.0 | Buy | 11,964 | 428 | LSE | |
| 09:54:53 | 39883.0 | 1 | O | 39882.0 | 39894.0 | Sell | 11,961 | 427 | LSE | |
| 09:54:07 | 39910.63 | 27 | O | 39903.0 | 39915.0 | Buy | 11,960 | 426 | LSE | |
| 09:53:42 | 39887.0 | 6 | O | 39887.0 | 39909.0 | Sell | 11,933 | 425 | LSE | |
| 09:53:29 | 39900.0 | 1 | O | 39887.0 | 39897.0 | Buy | 11,927 | 424 | LSE | |
| 09:52:50 | 39910.0 | 1 | O | 39908.0 | 39920.0 | Sell | 11,926 | 423 | LSE | |
| 09:51:23 | 39929.488 | 125 | O | 39920.0 | 39930.0 | Buy | 11,925 | 422 | LSE | |
| 09:51:11 | 39939.396 | 10 | O | 39921.0 | 39931.0 | Buy | 11,800 | 421 | LSE | |
| 09:50:47 | 39937.0 | 5 | O | 39921.0 | 39935.0 | Buy | 11,790 | 420 | LSE | |
| 09:50:37 | 39918.9 | 10 | O | 39908.0 | 39928.0 | Buy | 11,785 | 419 | LSE | |
| 09:50:29 | 39919.923 | 598 | O | 39884.0 | 39956.0 | Sell | 11,775 | 418 | LSE | |
| 09:50:29 | 39911.538 | 12 | O | 39884.0 | 39956.0 | Sell | 11,177 | 417 | LSE | |
| 09:50:29 | 39919.164 | 100 | O | 39883.0 | 39957.0 | Sell | 11,165 | 416 | LSE | |
| 09:50:29 | 39915.879 | 24 | O | 39883.0 | 39957.0 | Sell | 11,065 | 415 | LSE | |
| 09:50:29 | 39907.195 | 8 | O | 39883.0 | 39957.0 | Sell | 11,041 | 414 | LSE | |
| 09:50:29 | 39919.584 | 173 | O | 39883.0 | 39957.0 | Sell | 11,033 | 413 | LSE | |
| 09:50:29 | 39916.832 | 433 | O | 39883.0 | 39957.0 | Sell | 10,860 | 412 | LSE | |
| 09:50:29 | 39914.272 | 36 | O | 39873.0 | 39968.0 | Sell | 10,427 | 411 | LSE | |
| 09:50:26 | 39929.235 | 12 | O | 39906.0 | 39968.0 | Sell | 10,391 | 410 | LSE | |
| 09:49:29 | 39954.677 | 49 | O | 39949.0 | 39965.0 | Sell | 10,379 | 409 | LSE | |
| 09:49:00 | 39967.0 | 1 | AT | 39943.0 | 39967.0 | Buy | 10,330 | 408 | LSE | |
| 09:47:58 | 40003.0 | 2 | O | 39988.0 | 40002.0 | Buy | 10,329 | 407 | LSE | |
| 09:47:03 | 39993.09 | 2 | O | 39989.0 | 39998.0 | Sell | 10,327 | 406 | LSE | |
| 09:47:01 | 39992.644 | 18 | O | 39988.0 | 39998.0 | Sell | 10,325 | 405 | LSE | |
| 09:45:26 | 40018.7 | 150 | O | 40007.0 | 40019.0 | Buy | 10,307 | 404 | LSE | |
| 09:45:25 | 40019.0 | 5 | O | 40006.0 | 40019.0 | Buy | 10,157 | 403 | LSE | |
| 09:44:02 | 39993.137 | 42 | O | 39985.0 | 39995.0 | Buy | 10,152 | 402 | LSE | |
| 09:43:31 | 40005.81 | 10 | O | 39989.0 | 39997.0 | Buy | 10,110 | 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
