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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:50:59 | 11000.0 | 22 | AT | 10995.0 | 11000.0 | Buy | 124,962 | 801 | LSE | |
| 05:50:59 | 11000.0 | 31 | AT | 10995.0 | 11000.0 | Buy | 124,940 | 800 | LSE | |
| 05:50:59 | 11000.0 | 144 | AT | 10995.0 | 11000.0 | Buy | 124,909 | 799 | LSE | |
| 05:50:59 | 11000.0 | 75 | AT | 10995.0 | 11000.0 | Buy | 124,765 | 798 | LSE | |
| 05:50:59 | 11000.0 | 66 | AT | 10995.0 | 11000.0 | Buy | 124,690 | 797 | LSE | |
| 05:50:59 | 11000.0 | 59 | AT | 10995.0 | 11000.0 | Buy | 124,624 | 796 | LSE | |
| 05:50:59 | 10995.0 | 11 | AT | 10995.0 | 11000.0 | Sell | 124,565 | 795 | LSE | |
| 05:50:59 | 10995.0 | 121 | AT | 10995.0 | 11000.0 | Sell | 124,554 | 794 | LSE | |
| 05:50:59 | 10995.0 | 49 | AT | 10995.0 | 11000.0 | Sell | 124,433 | 793 | LSE | |
| 05:50:59 | 10995.0 | 96 | AT | 10995.0 | 11000.0 | Sell | 124,384 | 792 | LSE | |
| 05:50:59 | 10995.0 | 5 | AT | 10995.0 | 11000.0 | Sell | 124,288 | 791 | LSE | |
| 05:50:59 | 10995.0 | 121 | AT | 10995.0 | 11000.0 | Sell | 124,283 | 790 | LSE | |
| 05:50:59 | 10995.0 | 57 | AT | 10990.0 | 10995.0 | Buy | 124,162 | 789 | LSE | |
| 05:50:59 | 10990.0 | 102 | AT | 10990.0 | 10995.0 | Sell | 124,105 | 788 | LSE | |
| 05:50:59 | 10990.0 | 121 | AT | 10990.0 | 10995.0 | Sell | 124,003 | 787 | LSE | |
| 05:50:59 | 10990.0 | 52 | AT | 10990.0 | 10995.0 | Sell | 123,882 | 786 | LSE | |
| 05:50:59 | 10990.0 | 57 | AT | 10990.0 | 10995.0 | Sell | 123,830 | 785 | LSE | |
| 05:49:26 | 10991.346 | 43 | O | 10985.0 | 10995.0 | Buy | 123,773 | 784 | LSE | |
| 05:46:05 | 10992.019 | 2 | O | 10985.0 | 10995.0 | Buy | 123,730 | 783 | LSE | |
| 05:45:38 | 10990.0 | 33 | AT | 10990.0 | 10995.0 | Sell | 123,728 | 782 | LSE | |
| 05:45:38 | 10990.0 | 33 | O | 10990.0 | 10995.0 | Sell | 123,695 | 781 | LSE | |
| 05:43:22 | 10990.0 | 18 | AT | 10990.0 | 10995.0 | Sell | 123,662 | 780 | LSE | |
| 05:43:22 | 10995.0 | 113 | AT | 10990.0 | 10995.0 | Buy | 123,644 | 779 | LSE | |
| 05:43:22 | 10995.0 | 76 | AT | 10990.0 | 10995.0 | Buy | 123,531 | 778 | LSE | |
| 05:43:22 | 10995.0 | 139 | AT | 10990.0 | 10995.0 | Buy | 123,455 | 777 | LSE | |
| 05:43:22 | 10995.0 | 36 | AT | 10990.0 | 10995.0 | Buy | 123,316 | 776 | LSE | |
| 05:43:22 | 10995.0 | 78 | AT | 10990.0 | 10995.0 | Buy | 123,280 | 775 | LSE | |
| 05:43:22 | 10995.0 | 55 | AT | 10990.0 | 10995.0 | Buy | 123,202 | 774 | LSE | |
| 05:43:22 | 10995.0 | 121 | AT | 10990.0 | 10995.0 | Buy | 123,147 | 773 | LSE | |
| 05:43:22 | 10990.0 | 5 | AT | 10985.0 | 10990.0 | Buy | 123,026 | 772 | LSE | |
| 05:42:42 | 10990.0 | 5 | O | 10985.0 | 10990.0 | Buy | 123,021 | 771 | LSE | |
| 05:42:06 | 10990.0 | 256 | O | 10985.0 | 10990.0 | Buy | 123,016 | 770 | LSE | |
| 05:41:04 | 10990.0 | 41 | AT | 10985.0 | 10990.0 | Buy | 122,760 | 769 | LSE | |
| 05:41:04 | 10990.0 | 59 | AT | 10985.0 | 10990.0 | Buy | 122,719 | 768 | LSE | |
| 05:41:04 | 10985.0 | 73 | AT | 10985.0 | 10990.0 | Sell | 122,660 | 767 | LSE | |
| 05:41:04 | 10985.0 | 66 | AT | 10985.0 | 10990.0 | Sell | 122,587 | 766 | LSE | |
| 05:41:04 | 10985.0 | 121 | AT | 10985.0 | 10990.0 | Sell | 122,521 | 765 | LSE | |
| 05:41:04 | 10985.0 | 67 | AT | 10985.0 | 10990.0 | Sell | 122,400 | 764 | LSE | |
| 05:41:04 | 10985.0 | 34 | AT | 10985.0 | 10990.0 | Sell | 122,333 | 763 | LSE | |
| 05:41:03 | 10985.0 | 36 | AT | 10985.0 | 10990.0 | Sell | 122,299 | 762 | LSE | |
| 05:41:03 | 10985.0 | 92 | AT | 10985.0 | 10990.0 | Sell | 122,263 | 761 | LSE | |
| 05:41:03 | 10985.0 | 36 | AT | 10985.0 | 10990.0 | Sell | 122,171 | 760 | LSE | |
| 05:41:03 | 10985.0 | 19 | AT | 10985.0 | 10990.0 | Sell | 122,135 | 759 | LSE | |
| 05:41:03 | 10985.0 | 162 | AT | 10985.0 | 10990.0 | Sell | 122,116 | 758 | LSE | |
| 05:41:03 | 10985.0 | 43 | AT | 10985.0 | 10990.0 | Sell | 121,954 | 757 | LSE | |
| 05:41:00 | 10990.0 | 26 | AT | 10990.0 | 10995.0 | Sell | 121,911 | 756 | LSE | |
| 05:40:33 | 10995.0 | 9 | AT | 10990.0 | 10995.0 | Buy | 121,885 | 755 | LSE | |
| 05:40:33 | 10995.0 | 15 | AT | 10990.0 | 10995.0 | Buy | 121,876 | 754 | LSE | |
| 05:40:13 | 10995.0 | 57 | AT | 10990.0 | 10995.0 | Buy | 121,861 | 753 | LSE | |
| 05:40:13 | 10995.0 | 51 | AT | 10990.0 | 10995.0 | Buy | 121,804 | 752 | LSE | |
| 05:38:12 | 10990.0 | 41 | AT | 10990.0 | 10995.0 | Sell | 121,753 | 751 | 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
