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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:52:27 | 5073.0 | 4 | AT | 5073.0 | 5075.0 | Sell | 1,017,026 | 8171 | LSE | |
| 09:52:27 | 5073.0 | 4 | AT | 5073.0 | 5075.0 | Sell | 1,017,022 | 8170 | LSE | |
| 09:52:26 | 5074.0 | 76 | O | 5073.0 | 5075.0 | 1,017,018 | 8169 | LSE | ||
| 09:52:25 | 5075.0 | 665 | O | 5073.0 | 5075.0 | Buy | 1,016,942 | 8168 | LSE | |
| 09:52:25 | 5075.0 | 665 | O | 5073.0 | 5075.0 | Buy | 1,016,277 | 8167 | LSE | |
| 09:52:25 | 5074.0 | 95 | AT | 5073.0 | 5074.0 | Buy | 1,015,612 | 8166 | LSE | |
| 09:52:25 | 5072.0 | 80 | AT | 5072.0 | 5075.0 | Sell | 1,015,517 | 8165 | LSE | |
| 09:52:25 | 5072.0 | 170 | AT | 5072.0 | 5075.0 | Sell | 1,015,437 | 8164 | LSE | |
| 09:52:25 | 5072.0 | 20 | AT | 5072.0 | 5075.0 | Sell | 1,015,267 | 8163 | LSE | |
| 09:52:25 | 5073.0 | 95 | AT | 5073.0 | 5075.0 | Sell | 1,015,247 | 8162 | LSE | |
| 09:52:25 | 5073.0 | 96 | AT | 5073.0 | 5075.0 | Sell | 1,015,152 | 8161 | LSE | |
| 09:52:25 | 5074.0 | 89 | AT | 5074.0 | 5075.0 | Sell | 1,015,056 | 8160 | LSE | |
| 09:52:25 | 5074.0 | 116 | AT | 5074.0 | 5075.0 | Sell | 1,014,967 | 8159 | LSE | |
| 09:52:25 | 5074.0 | 134 | AT | 5074.0 | 5075.0 | Sell | 1,014,851 | 8158 | LSE | |
| 09:52:25 | 5073.0 | 56 | AT | 5073.0 | 5076.0 | Sell | 1,014,717 | 8157 | LSE | |
| 09:52:25 | 5073.0 | 92 | AT | 5073.0 | 5076.0 | Sell | 1,014,661 | 8156 | LSE | |
| 09:52:25 | 5073.0 | 20 | AT | 5073.0 | 5076.0 | Sell | 1,014,569 | 8155 | LSE | |
| 09:52:25 | 5073.0 | 172 | AT | 5073.0 | 5076.0 | Sell | 1,014,549 | 8154 | LSE | |
| 09:52:25 | 5073.0 | 240 | AT | 5073.0 | 5076.0 | Sell | 1,014,377 | 8153 | LSE | |
| 09:52:25 | 5074.0 | 100 | AT | 5074.0 | 5076.0 | Sell | 1,014,137 | 8152 | LSE | |
| 09:52:25 | 5074.0 | 88 | AT | 5074.0 | 5076.0 | Sell | 1,014,037 | 8151 | LSE | |
| 09:52:25 | 5075.0 | 134 | AT | 5075.0 | 5076.0 | Sell | 1,013,949 | 8150 | LSE | |
| 09:52:25 | 5075.0 | 44 | AT | 5075.0 | 5076.0 | Sell | 1,013,815 | 8149 | LSE | |
| 09:52:25 | 5075.0 | 90 | AT | 5075.0 | 5076.0 | Sell | 1,013,771 | 8148 | LSE | |
| 09:52:25 | 5075.0 | 8 | AT | 5075.0 | 5076.0 | Sell | 1,013,681 | 8147 | LSE | |
| 09:52:25 | 5075.0 | 5 | AT | 5075.0 | 5076.0 | Sell | 1,013,673 | 8146 | LSE | |
| 09:52:05 | 5077.0 | 21 | AT | 5075.0 | 5077.0 | Buy | 1,013,668 | 8145 | LSE | |
| 09:52:05 | 5077.0 | 102 | AT | 5075.0 | 5077.0 | Buy | 1,013,647 | 8144 | LSE | |
| 09:52:05 | 5077.0 | 92 | AT | 5075.0 | 5077.0 | Buy | 1,013,545 | 8143 | LSE | |
| 09:51:38 | 5076.0 | 15 | AT | 5075.0 | 5076.0 | Buy | 1,013,453 | 8142 | LSE | |
| 09:51:38 | 5076.0 | 15 | AT | 5075.0 | 5076.0 | Buy | 1,013,438 | 8141 | LSE | |
| 09:51:29 | 5075.0 | 78 | AT | 5075.0 | 5077.0 | Sell | 1,013,423 | 8140 | LSE | |
| 09:51:29 | 5075.0 | 176 | AT | 5075.0 | 5077.0 | Sell | 1,013,345 | 8139 | LSE | |
| 09:51:29 | 5075.0 | 100 | AT | 5075.0 | 5077.0 | Sell | 1,013,169 | 8138 | LSE | |
| 09:51:29 | 5075.0 | 96 | AT | 5075.0 | 5077.0 | Sell | 1,013,069 | 8137 | LSE | |
| 09:51:29 | 5075.0 | 95 | AT | 5075.0 | 5077.0 | Sell | 1,012,973 | 8136 | LSE | |
| 09:51:29 | 5076.0 | 274 | AT | 5076.0 | 5077.0 | Sell | 1,012,878 | 8135 | LSE | |
| 09:51:29 | 5076.0 | 29 | AT | 5076.0 | 5078.0 | Sell | 1,012,604 | 8134 | LSE | |
| 09:51:29 | 5076.0 | 103 | AT | 5076.0 | 5078.0 | Sell | 1,012,575 | 8133 | LSE | |
| 09:51:29 | 5077.0 | 49 | AT | 5077.0 | 5078.0 | Sell | 1,012,472 | 8132 | LSE | |
| 09:51:29 | 5077.0 | 90 | AT | 5077.0 | 5078.0 | Sell | 1,012,423 | 8131 | LSE | |
| 09:51:29 | 5077.0 | 167 | AT | 5077.0 | 5079.0 | Sell | 1,012,333 | 8130 | LSE | |
| 09:51:29 | 5077.0 | 88 | AT | 5077.0 | 5079.0 | Sell | 1,012,166 | 8129 | LSE | |
| 09:51:17 | 5078.0 | 5 | AT | 5078.0 | 5079.0 | Sell | 1,012,078 | 8128 | LSE | |
| 09:51:17 | 5078.0 | 36 | AT | 5078.0 | 5079.0 | Sell | 1,012,073 | 8127 | LSE | |
| 09:51:17 | 5078.0 | 98 | AT | 5078.0 | 5079.0 | Sell | 1,012,037 | 8126 | LSE | |
| 09:51:16 | 5079.0 | 5 | AT | 5079.0 | 5080.0 | Sell | 1,011,939 | 8125 | LSE | |
| 09:51:01 | 5079.0 | 188 | AT | 5078.0 | 5079.0 | Buy | 1,011,934 | 8124 | LSE | |
| 09:50:59 | 5079.0 | 188 | AT | 5078.0 | 5079.0 | Buy | 1,011,746 | 8123 | LSE | |
| 09:50:57 | 5079.0 | 318 | AT | 5078.0 | 5079.0 | Buy | 1,011,558 | 8122 | LSE | |
| 09:50:57 | 5078.0 | 188 | AT | 5077.0 | 5078.0 | Buy | 1,011,240 | 8121 | LSE | |
| 09:50:56 | 5078.0 | 188 | AT | 5077.0 | 5078.0 | Buy | 1,011,052 | 8120 | LSE | |
| 09:50:55 | 5078.0 | 17 | AT | 5077.0 | 5078.0 | Buy | 1,010,864 | 8119 | LSE | |
| 09:50:55 | 5078.0 | 318 | AT | 5077.0 | 5078.0 | Buy | 1,010,847 | 8118 | LSE | |
| 09:50:55 | 5078.0 | 117 | AT | 5077.0 | 5078.0 | Buy | 1,010,529 | 8117 | LSE | |
| 09:50:55 | 5078.0 | 100 | AT | 5077.0 | 5078.0 | Buy | 1,010,412 | 8116 | LSE | |
| 09:50:55 | 5077.0 | 23 | AT | 5076.0 | 5077.0 | Buy | 1,010,312 | 8115 | LSE | |
| 09:50:55 | 5077.0 | 119 | AT | 5076.0 | 5077.0 | Buy | 1,010,289 | 8114 | LSE | |
| 09:50:55 | 5077.0 | 91 | AT | 5076.0 | 5077.0 | Buy | 1,010,170 | 8113 | LSE | |
| 09:50:55 | 5076.0 | 400 | AT | 5075.0 | 5076.0 | Buy | 1,010,079 | 8112 | LSE | |
| 09:50:55 | 5076.0 | 92 | AT | 5075.0 | 5076.0 | Buy | 1,009,679 | 8111 | LSE | |
| 09:50:55 | 5076.0 | 9 | AT | 5075.0 | 5076.0 | Buy | 1,009,587 | 8110 | LSE | |
| 09:50:55 | 5076.0 | 92 | AT | 5075.0 | 5076.0 | Buy | 1,009,578 | 8109 | LSE | |
| 09:50:55 | 5076.0 | 92 | AT | 5075.0 | 5076.0 | Buy | 1,009,486 | 8108 | LSE | |
| 09:50:55 | 5076.0 | 22 | AT | 5075.0 | 5076.0 | Buy | 1,009,394 | 8107 | LSE | |
| 09:50:55 | 5076.0 | 117 | AT | 5075.0 | 5076.0 | Buy | 1,009,372 | 8106 | LSE | |
| 09:50:55 | 5076.0 | 2 | AT | 5075.0 | 5076.0 | Buy | 1,009,255 | 8105 | LSE | |
| 09:50:55 | 5076.0 | 400 | AT | 5075.0 | 5076.0 | Buy | 1,009,253 | 8104 | LSE | |
| 09:50:55 | 5076.0 | 23 | AT | 5075.0 | 5076.0 | Buy | 1,008,853 | 8103 | LSE | |
| 09:50:55 | 5076.0 | 96 | AT | 5075.0 | 5076.0 | Buy | 1,008,830 | 8102 | LSE | |
| 09:50:55 | 5076.0 | 97 | AT | 5075.0 | 5076.0 | Buy | 1,008,734 | 8101 | 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
