We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:55:23 | 473.37 | 798 | O | 4.733 | 4.735 | Buy | 116,400 | 69 | LSE | |
| 09:54:23 | 473.37 | 44168 | O | 4.733 | 4.735 | Buy | 115,602 | 68 | LSE | |
| 09:45:46 | 4.734 | 12461 | AT | 4.734 | 4.736 | Sell | 71,434 | 67 | LSE | |
| 09:35:32 | 4.734 | 1482 | AT | 4.734 | 4.736 | Sell | 58,973 | 66 | LSE | |
| 09:35:02 | 4.735 | 993 | AT | 4.735 | 4.736 | Sell | 57,491 | 65 | LSE | |
| 09:13:14 | 4.734 | 11 | AT | 4.734 | 4.736 | Sell | 56,498 | 64 | LSE | |
| 08:56:57 | 473.358 | 985 | O | 4.734 | 4.735 | Buy | 56,487 | 63 | LSE | |
| 08:36:51 | 4.734 | 646 | AT | 4.734 | 4.734 | Buy | 55,502 | 62 | LSE | |
| 08:30:33 | 473.35 | 1 | O | 4.734 | 4.735 | Buy | 54,856 | 61 | LSE | |
| 08:30:28 | 473.35 | 2 | O | 4.734 | 4.735 | Buy | 54,855 | 60 | LSE | |
| 08:30:23 | 473.35 | 1 | O | 4.734 | 4.735 | Buy | 54,853 | 59 | LSE | |
| 08:30:18 | 473.35 | 2 | O | 4.734 | 4.735 | Buy | 54,852 | 58 | LSE | |
| 08:30:10 | 473.35 | 1 | O | 4.734 | 4.735 | Buy | 54,850 | 57 | LSE | |
| 08:28:00 | 473.35 | 1 | O | 4.734 | 4.734 | Buy | 54,849 | 56 | LSE | |
| 08:08:30 | 473.2 | 6369 | O | 4.732 | 4.734 | Buy | 54,848 | 55 | LSE | |
| 08:07:27 | 473.39 | 1056 | O | 4.732 | 4.734 | Buy | 48,479 | 54 | LSE | |
| 07:55:53 | 4.731 | 1853 | AT | 4.731 | 4.735 | Sell | 47,423 | 53 | LSE | |
| 07:48:49 | 473.34 | 845 | O | 4.731 | 4.734 | Buy | 45,570 | 52 | LSE | |
| 07:29:58 | 473.4 | 2 | O | 4.731 | 4.734 | Buy | 44,725 | 51 | LSE | |
| 07:19:30 | 473.163 | 440 | O | 4.731 | 4.734 | Buy | 44,723 | 50 | LSE | |
| 06:53:34 | 473.45 | 2 | O | 4.731 | 4.734 | Buy | 44,283 | 49 | LSE | |
| 06:30:30 | 473.4 | 45 | O | 4.731 | 4.735 | Buy | 44,281 | 48 | LSE | |
| 06:20:19 | 473.41 | 75 | O | 4.731 | 4.735 | Buy | 44,236 | 47 | LSE | |
| 06:17:38 | 473.21 | 16 | O | 4.731 | 4.735 | Buy | 44,161 | 46 | LSE | |
| 06:15:54 | 473.41 | 236 | O | 4.731 | 4.735 | Buy | 44,145 | 45 | LSE | |
| 06:10:22 | 473.15 | 28 | O | 4.731 | 4.734 | Buy | 43,909 | 44 | LSE | |
| 06:10:18 | 473.2 | 44 | O | 4.731 | 4.735 | Buy | 43,881 | 43 | LSE | |
| 05:57:22 | 4.734 | 2753 | AT | 4.731 | 4.734 | Buy | 43,837 | 42 | LSE | |
| 05:50:16 | 473.36 | 51 | O | 4.731 | 4.734 | Buy | 41,084 | 41 | LSE | |
| 05:40:26 | 473.34 | 23 | O | 4.731 | 4.734 | Buy | 41,033 | 40 | LSE | |
| 05:37:45 | 473.19 | 399 | O | 4.731 | 4.734 | Buy | 41,010 | 39 | LSE | |
| 05:25:16 | 473.33 | 148 | O | 4.731 | 4.734 | Buy | 40,611 | 38 | LSE | |
| 05:18:08 | 4.732 | 13600 | AT | 4.731 | 4.732 | Buy | 40,463 | 37 | LSE | |
| 04:59:53 | 4.732 | 2589 | AT | 4.732 | 4.734 | Sell | 26,863 | 36 | LSE | |
| 04:28:20 | 473.5 | 57 | O | 4.732 | 4.735 | Buy | 24,274 | 35 | LSE | |
| 04:26:51 | 473.38 | 1000 | O | 4.732 | 4.734 | Buy | 24,217 | 34 | LSE | |
| 04:22:07 | 473.45 | 16 | O | 4.732 | 4.734 | Buy | 23,217 | 33 | LSE | |
| 04:12:09 | 4.732 | 1713 | AT | 4.732 | 4.735 | Sell | 23,201 | 32 | LSE | |
| 04:11:17 | 473.215 | 300 | O | 4.732 | 4.735 | Buy | 21,488 | 31 | LSE | |
| 04:05:40 | 473.43 | 2112 | O | 4.732 | 4.735 | Buy | 21,188 | 30 | LSE | |
| 03:47:41 | 473.3 | 1 | O | 4.733 | 4.736 | Buy | 19,076 | 29 | LSE | |
| 03:47:38 | 473.3 | 1 | O | 4.733 | 4.736 | Buy | 19,075 | 28 | LSE | |
| 03:47:37 | 473.3 | 2 | O | 4.733 | 4.736 | Buy | 19,074 | 27 | LSE | |
| 03:47:30 | 473.3 | 2 | O | 4.733 | 4.736 | Buy | 19,072 | 26 | LSE | |
| 03:47:23 | 473.3 | 2 | O | 4.733 | 4.736 | Buy | 19,070 | 25 | LSE | |
| 03:47:07 | 473.3 | 2 | O | 4.733 | 4.736 | Buy | 19,068 | 24 | LSE | |
| 03:47:02 | 473.3 | 1 | O | 4.733 | 4.736 | Buy | 19,066 | 23 | LSE | |
| 03:46:59 | 473.3 | 1 | O | 4.733 | 4.736 | Buy | 19,065 | 22 | LSE | |
| 03:43:14 | 473.3 | 1 | O | 4.733 | 4.736 | Buy | 19,064 | 21 | LSE | |
| 03:42:59 | 4.736 | 2237 | AT | 4.733 | 4.736 | Buy | 19,063 | 20 | LSE | |
| 03:42:59 | 4.736 | 4613 | AT | 4.733 | 4.736 | Buy | 16,826 | 19 | LSE | |
| 03:22:26 | 473.33 | 1665 | O | 4.733 | 4.736 | Buy | 12,213 | 18 | LSE | |
| 03:21:01 | 473.55 | 2534 | O | 4.733 | 4.736 | Buy | 10,548 | 17 | LSE | |
| 03:09:33 | 473.5 | 3167 | O | 4.734 | 4.736 | Buy | 8,014 | 16 | LSE | |
| 03:02:23 | 473.55 | 3 | O | 4.733 | 4.736 | Buy | 4,847 | 15 | LSE | |
| 02:40:46 | 473.55 | 12 | O | 4.733 | 4.736 | Buy | 4,844 | 14 | LSE | |
| 02:39:24 | 473.49 | 4222 | O | 4.732 | 4.736 | Buy | 4,832 | 13 | LSE | |
| 02:29:52 | 473.55 | 8 | O | 4.732 | 4.736 | Buy | 610 | 12 | LSE | |
| 02:15:31 | 473.55 | 1 | O | 4.733 | 4.736 | Buy | 602 | 11 | LSE | |
| 02:15:28 | 473.55 | 4 | O | 4.733 | 4.736 | Buy | 601 | 10 | LSE | |
| 02:07:39 | 473.55 | 2 | O | 4.733 | 4.736 | Buy | 597 | 9 | LSE | |
| 02:07:11 | 473.6 | 1 | O | 4.731 | 4.736 | Buy | 595 | 8 | LSE | |
| 02:07:10 | 473.6 | 1 | O | 4.731 | 4.736 | Buy | 594 | 7 | LSE | |
| 02:07:10 | 473.6 | 4 | O | 4.731 | 4.736 | Buy | 593 | 6 | LSE | |
| 02:03:42 | 473.75 | 1 | O | 4.731 | 4.737 | Buy | 589 | 5 | LSE | |
| 02:03:42 | 473.1 | 3 | O | 4.731 | 4.737 | Buy | 588 | 4 | LSE | |
| 02:00:36 | 4.737 | 58 | AT | 4.731 | 4.737 | Buy | 585 | 3 | LSE | |
| 02:00:36 | 4.737 | 1 | AT | 4.731 | 4.737 | Buy | 527 | 2 | LSE | |
| 02:00:28 | 473.53 | 526 | O | 4.731 | 4.737 | Buy | 526 | 1 | 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
