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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:25:33 | 30.797 | 10000 | O | 30.65 | 30.9 | Buy | 476,304 | 116 | LSE | |
| 03:23:19 | 30.8 | 794 | AT | 30.6 | 30.8 | Buy | 466,304 | 115 | LSE | |
| 03:23:19 | 30.8 | 6 | AT | 30.6 | 30.8 | Buy | 465,510 | 114 | LSE | |
| 03:23:19 | 30.7 | 1405 | AT | 30.5 | 30.7 | Buy | 465,504 | 113 | LSE | |
| 03:23:19 | 30.7 | 23595 | AT | 30.5 | 30.7 | Buy | 464,099 | 112 | LSE | |
| 03:23:19 | 30.65 | 19998 | AT | 30.65 | 30.7 | Sell | 440,504 | 111 | LSE | |
| 03:20:04 | 30.64 | 5000 | O | 30.5 | 30.7 | Buy | 420,506 | 110 | LSE | |
| 03:19:45 | 30.755 | 3116 | O | 30.55 | 30.9 | Buy | 415,506 | 109 | LSE | |
| 03:19:04 | 30.82 | 44434 | O | 30.7 | 30.95 | Sell | 412,390 | 108 | LSE | |
| 03:18:18 | 30.75 | 2335 | AT | 30.75 | 30.95 | Sell | 367,956 | 107 | LSE | |
| 03:18:18 | 30.75 | 13763 | AT | 30.75 | 30.95 | Sell | 365,621 | 106 | LSE | |
| 03:18:18 | 30.75 | 3 | AT | 30.75 | 30.95 | Sell | 351,858 | 105 | LSE | |
| 03:18:18 | 30.75 | 13899 | AT | 30.75 | 30.95 | Sell | 351,855 | 104 | LSE | |
| 03:18:18 | 30.75 | 1300 | AT | 30.75 | 30.95 | Sell | 337,956 | 103 | LSE | |
| 03:18:18 | 30.693 | 40879 | O | 30.75 | 30.95 | Sell | 336,656 | 102 | LSE | |
| 03:09:46 | 30.845 | 162 | O | 30.65 | 31.0 | Buy | 295,777 | 101 | LSE | |
| 03:09:21 | 30.826 | 1609 | O | 30.65 | 30.95 | Buy | 295,615 | 100 | LSE | |
| 03:03:48 | 30.668 | 1200 | O | 30.65 | 30.95 | Sell | 294,006 | 99 | LSE | |
| 03:01:51 | 30.923 | 325 | O | 30.65 | 31.0 | Buy | 292,806 | 98 | LSE | |
| 03:00:29 | 30.845 | 1650 | O | 30.65 | 30.9 | Buy | 292,481 | 97 | LSE | |
| 02:59:52 | 30.55 | 843 | O | 30.6 | 30.95 | Sell | 290,831 | 96 | LSE | |
| 02:59:52 | 30.85 | 70 | O | 30.6 | 30.95 | Buy | 289,988 | 95 | LSE | |
| 02:57:19 | 30.85 | 225 | O | 30.6 | 30.85 | Buy | 289,918 | 94 | LSE | |
| 02:57:19 | 30.85 | 4000 | AT | 30.55 | 30.85 | Buy | 289,693 | 93 | LSE | |
| 02:54:31 | 30.85 | 7 | O | 30.5 | 30.85 | Buy | 285,693 | 92 | LSE | |
| 02:54:31 | 30.85 | 110 | O | 30.5 | 30.85 | Buy | 285,686 | 91 | LSE | |
| 02:49:34 | 30.85 | 29 | O | 30.55 | 30.85 | Buy | 285,576 | 90 | LSE | |
| 02:49:34 | 30.85 | 32 | O | 30.55 | 30.85 | Buy | 285,547 | 89 | LSE | |
| 02:47:26 | 30.794 | 48 | O | 30.55 | 30.85 | Buy | 285,515 | 88 | LSE | |
| 02:46:49 | 30.832 | 324 | O | 30.55 | 30.85 | Buy | 285,467 | 87 | LSE | |
| 02:46:49 | 30.794 | 127 | O | 30.55 | 30.85 | Buy | 285,143 | 86 | LSE | |
| 02:44:11 | 30.85 | 50 | O | 30.5 | 30.85 | Buy | 285,016 | 85 | LSE | |
| 02:44:11 | 30.85 | 100 | O | 30.5 | 30.85 | Buy | 284,966 | 84 | LSE | |
| 02:44:06 | 30.95 | 487 | O | 30.5 | 30.95 | Buy | 284,866 | 83 | LSE | |
| 02:43:08 | 30.645 | 5000 | O | 30.5 | 30.95 | Sell | 284,379 | 82 | LSE | |
| 02:41:30 | 30.86 | 384 | O | 30.5 | 30.95 | Buy | 279,379 | 81 | LSE | |
| 02:41:10 | 30.663 | 6966 | O | 30.45 | 30.95 | Sell | 278,995 | 80 | LSE | |
| 02:41:09 | 30.5 | 500 | AT | 30.5 | 30.95 | Sell | 272,029 | 79 | LSE | |
| 02:40:30 | 30.8 | 536 | AT | 30.8 | 31.1 | Sell | 271,529 | 78 | LSE | |
| 02:37:30 | 31.05 | 643 | O | 30.85 | 31.1 | Buy | 270,993 | 77 | LSE | |
| 02:36:10 | 30.767 | 5440 | O | 30.6 | 30.95 | Sell | 270,350 | 76 | LSE | |
| 02:36:03 | 30.95 | 32 | O | 30.75 | 30.95 | Buy | 264,910 | 75 | LSE | |
| 02:36:03 | 30.95 | 36 | O | 30.75 | 30.95 | Buy | 264,878 | 74 | LSE | |
| 02:36:03 | 30.95 | 1000 | O | 30.75 | 30.95 | Buy | 264,842 | 73 | LSE | |
| 02:36:03 | 30.95 | 10 | O | 30.75 | 30.95 | Buy | 263,842 | 72 | LSE | |
| 02:36:03 | 30.95 | 200 | O | 30.75 | 30.95 | Buy | 263,832 | 71 | LSE | |
| 02:36:02 | 30.95 | 1607 | AT | 30.95 | 31.35 | Sell | 263,632 | 70 | LSE | |
| 02:36:02 | 31.0 | 4960 | AT | 31.0 | 31.35 | Sell | 262,025 | 69 | LSE | |
| 02:36:02 | 31.0 | 4960 | AT | 31.0 | 31.35 | Sell | 257,065 | 68 | LSE | |
| 02:36:02 | 31.0 | 2175 | AT | 31.0 | 31.35 | Sell | 252,105 | 67 | LSE | |
| 02:36:02 | 31.05 | 1100 | AT | 31.05 | 31.35 | Sell | 249,930 | 66 | LSE | |
| 02:35:56 | 30.864 | 80000 | O | 31.05 | 31.35 | Sell | 248,830 | 65 | LSE | |
| 02:35:26 | 31.2 | 2811 | AT | 31.2 | 31.5 | Sell | 168,830 | 64 | LSE | |
| 02:35:26 | 31.3 | 700 | AT | 31.3 | 31.7 | Sell | 166,019 | 63 | LSE | |
| 02:35:26 | 31.35 | 6500 | AT | 31.35 | 31.7 | Sell | 165,319 | 62 | LSE | |
| 02:35:26 | 31.4 | 856 | AT | 31.4 | 31.9 | Sell | 158,819 | 61 | LSE | |
| 02:35:26 | 31.4 | 11978 | AT | 31.4 | 31.9 | Sell | 157,963 | 60 | LSE | |
| 02:35:26 | 31.4 | 868 | AT | 31.4 | 31.9 | Sell | 145,985 | 59 | LSE | |
| 02:34:00 | 31.418 | 1650 | O | 31.4 | 31.65 | Sell | 145,117 | 58 | LSE | |
| 02:32:55 | 31.85 | 313 | O | 31.4 | 31.7 | Buy | 143,467 | 57 | LSE | |
| 02:32:34 | 31.4 | 15000 | O | 31.4 | 31.7 | Sell | 143,154 | 56 | LSE | |
| 02:32:11 | 31.535 | 31 | O | 31.4 | 31.7 | Sell | 128,154 | 55 | LSE | |
| 02:32:10 | 31.535 | 101 | O | 31.4 | 31.7 | Sell | 128,123 | 54 | LSE | |
| 02:31:19 | 31.535 | 3944 | O | 31.4 | 31.7 | Sell | 128,022 | 53 | LSE | |
| 02:31:06 | 31.5 | 92 | O | 31.3 | 31.65 | Buy | 124,078 | 52 | LSE | |
| 02:30:34 | 31.5 | 158 | O | 31.3 | 31.65 | Buy | 123,986 | 51 | 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
