We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 06:00:00 | 4761.4 | 216 | O | 5096.0 | 5117.0 | 30,345 | 370 | LSE | ||
| 06:00:00 | 5195.99 | 865 | O | 5096.0 | 5117.0 | 30,129 | 369 | LSE | ||
| 06:00:00 | 4739.65 | 8 | O | 5096.0 | 5117.0 | 29,264 | 368 | LSE | ||
| 06:00:00 | 5158.1 | 9 | O | 5096.0 | 5117.0 | 29,256 | 367 | LSE | ||
| 06:00:00 | 4373.55 | 422 | O | 5096.0 | 5117.0 | 29,247 | 366 | LSE | ||
| 06:00:00 | 4633.2 | 215 | O | 5096.0 | 5117.0 | 28,825 | 365 | LSE | ||
| 06:00:00 | 5231.5 | 38 | O | 5096.0 | 5117.0 | 28,610 | 364 | LSE | ||
| 06:00:00 | 4664.45 | 107 | O | 5096.0 | 5117.0 | 28,572 | 363 | LSE | ||
| 06:00:00 | 4608.92 | 10 | O | 5096.0 | 5117.0 | 28,465 | 362 | LSE | ||
| 06:00:00 | 4461.64 | 38 | O | 5096.0 | 5117.0 | 28,455 | 361 | LSE | ||
| 06:00:00 | 4540.68 | 20 | O | 5096.0 | 5117.0 | 28,417 | 360 | LSE | ||
| 06:00:00 | 5177.7 | 41 | O | 5096.0 | 5117.0 | 28,397 | 359 | LSE | ||
| 06:00:00 | 4703.04 | 107 | O | 5096.0 | 5117.0 | 28,356 | 358 | LSE | ||
| 03:29:00 | 5122.0 | 20 | O | 5114.0 | 5132.0 | Sell | 28,249 | 357 | LSE | |
| 03:28:48 | 5147.0 | 90 | AT | 5147.0 | 5162.0 | Sell | 28,229 | 356 | LSE | |
| 03:25:45 | 5143.0 | 50 | AT | 5114.0 | 5143.0 | Buy | 28,139 | 355 | LSE | |
| 03:19:47 | 5089.0 | 21 | AT | 5057.0 | 5089.0 | Buy | 28,089 | 354 | LSE | |
| 03:16:01 | 5038.0 | 50 | AT | 5014.0 | 5038.0 | Buy | 28,068 | 353 | LSE | |
| 03:15:21 | 5053.0 | 1 | O | 5035.0 | 5059.0 | Buy | 28,018 | 352 | LSE | |
| 03:08:21 | 5047.0 | 1 | AT | 5028.0 | 5047.0 | Buy | 28,017 | 351 | LSE | |
| 03:08:12 | 5013.0 | 369 | AT | 5013.0 | 5029.0 | Sell | 28,016 | 350 | LSE | |
| 03:08:12 | 5013.0 | 100 | AT | 5013.0 | 5029.0 | Sell | 27,647 | 349 | LSE | |
| 03:08:05 | 5000.0 | 1499 | AT | 4990.0 | 5000.0 | Buy | 27,547 | 348 | LSE | |
| 03:07:56 | 5000.0 | 1 | AT | 4987.0 | 5000.0 | Buy | 26,048 | 347 | LSE | |
| 03:07:37 | 5003.0 | 1 | AT | 5003.0 | 5007.0 | Sell | 26,047 | 346 | LSE | |
| 03:06:34 | 4904.0 | 1 | O | 4904.0 | 4941.0 | Sell | 26,046 | 345 | LSE | |
| 03:06:15 | 4902.0 | 4 | O | 4902.0 | 4919.0 | Sell | 26,045 | 344 | LSE | |
| 03:05:15 | 4885.0 | 86 | AT | 4885.0 | 4904.0 | Sell | 26,041 | 343 | LSE | |
| 03:03:10 | 4897.0 | 15 | O | 4896.0 | 4921.0 | Sell | 25,955 | 342 | LSE | |
| 03:02:57 | 4900.0 | 2 | AT | 4900.0 | 4910.0 | Sell | 25,940 | 341 | LSE | |
| 03:00:45 | 5058.0 | 57 | O | 5059.0 | 5077.0 | Sell | 25,938 | 340 | LSE | |
| 03:00:23 | 5076.0 | 4 | O | 5058.0 | 5086.0 | Buy | 25,881 | 339 | LSE | |
| 02:57:34 | 5164.0 | 352 | AT | 5136.0 | 5164.0 | Buy | 25,877 | 338 | LSE | |
| 02:57:28 | 5147.0 | 2 | O | 5124.0 | 5149.0 | Buy | 25,525 | 337 | LSE | |
| 02:54:06 | 5187.0 | 500 | AT | 5187.0 | 5205.0 | Sell | 25,523 | 336 | LSE | |
| 02:52:42 | 5205.0 | 30 | AT | 5176.0 | 5205.0 | Buy | 25,023 | 335 | LSE | |
| 02:46:16 | 5181.0 | 10 | O | 5181.0 | 5197.0 | Sell | 24,993 | 334 | LSE | |
| 02:43:21 | 5138.0 | 3 | O | 5118.0 | 5138.0 | Buy | 24,983 | 333 | LSE | |
| 02:43:10 | 5139.0 | 10 | O | 5116.0 | 5138.0 | Buy | 24,980 | 332 | LSE | |
| 02:42:50 | 5132.0 | 90 | AT | 5115.0 | 5132.0 | Buy | 24,970 | 331 | LSE | |
| 02:42:28 | 5098.0 | 12 | O | 5098.0 | 5136.0 | Sell | 24,880 | 330 | LSE | |
| 02:42:26 | 5097.0 | 23 | AT | 5097.0 | 5122.0 | Sell | 24,868 | 329 | LSE | |
| 02:42:25 | 5097.0 | 18 | O | 5097.0 | 5122.0 | Sell | 24,845 | 328 | LSE | |
| 02:42:25 | 5097.0 | 9 | O | 5098.0 | 5122.0 | Sell | 24,827 | 327 | LSE | |
| 02:39:44 | 5000.0 | 2 | O | 4989.0 | 5000.0 | Buy | 24,818 | 326 | LSE | |
| 02:39:44 | 5000.0 | 1 | O | 4989.0 | 5000.0 | Buy | 24,816 | 325 | LSE | |
| 02:39:44 | 5000.0 | 6 | O | 4989.0 | 5000.0 | Buy | 24,815 | 324 | LSE | |
| 02:39:36 | 5014.0 | 5 | O | 4997.0 | 5015.0 | Buy | 24,809 | 323 | LSE | |
| 02:39:27 | 5014.0 | 90 | AT | 5014.0 | 5034.0 | Sell | 24,804 | 322 | LSE | |
| 02:38:39 | 5062.0 | 4 | AT | 5062.0 | 5077.0 | Sell | 24,714 | 321 | LSE | |
| 02:36:19 | 5163.0 | 4 | O | 5138.0 | 5162.0 | Buy | 24,710 | 320 | LSE | |
| 02:36:17 | 5163.0 | 16 | AT | 5138.0 | 5163.0 | Buy | 24,706 | 319 | LSE | |
| 02:36:17 | 5164.0 | 5 | O | 5138.0 | 5163.0 | Buy | 24,690 | 318 | LSE | |
| 02:36:10 | 5139.0 | 6 | O | 5133.0 | 5155.0 | Sell | 24,685 | 317 | LSE | |
| 02:33:45 | 5179.0 | 1 | O | 5179.0 | 5205.0 | Sell | 24,679 | 316 | LSE | |
| 02:32:44 | 5208.0 | 5 | AT | 5208.0 | 5209.0 | Sell | 24,678 | 315 | LSE | |
| 02:32:13 | 5228.0 | 5 | O | 5197.0 | 5228.0 | Buy | 24,673 | 314 | LSE | |
| 02:27:40 | 5246.0 | 100 | AT | 5215.0 | 5246.0 | Buy | 24,668 | 313 | LSE | |
| 02:26:32 | 5249.0 | 90 | AT | 5249.0 | 5268.0 | Sell | 24,568 | 312 | LSE | |
| 02:25:01 | 5229.0 | 352 | AT | 5212.0 | 5229.0 | Buy | 24,478 | 311 | LSE | |
| 02:23:51 | 5253.0 | 50 | AT | 5220.0 | 5253.0 | Buy | 24,126 | 310 | LSE | |
| 02:23:46 | 5228.0 | 352 | AT | 5211.0 | 5228.0 | Buy | 24,076 | 309 | LSE | |
| 02:23:22 | 5219.0 | 19 | O | 5215.0 | 5241.0 | Sell | 23,724 | 308 | LSE | |
| 02:21:19 | 5266.0 | 14 | O | 5255.0 | 5279.0 | Sell | 23,705 | 307 | LSE | |
| 02:18:38 | 5325.0 | 1 | O | 5300.0 | 5329.0 | Buy | 23,691 | 306 | LSE | |
| 02:18:30 | 5341.0 | 300 | AT | 5341.0 | 5360.0 | Sell | 23,690 | 305 | LSE | |
| 02:15:25 | 5365.0 | 18 | O | 5364.0 | 5387.0 | Sell | 23,390 | 304 | LSE | |
| 02:14:06 | 5392.0 | 14 | O | 5392.0 | 5414.0 | Sell | 23,372 | 303 | LSE | |
| 02:13:46 | 5416.0 | 500 | AT | 5416.0 | 5436.0 | Sell | 23,358 | 302 | LSE | |
| 02:11:07 | 5399.0 | 22 | O | 5399.0 | 5421.0 | Sell | 22,858 | 301 | 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
