Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
04:23:56 | 4006.0 | 2 | O | 4013.0 | 4015.0 | Sell | 2,421,828 | 3880 | LSE | |
03:51:16 | 3996.71 | 100000 | O | 4013.0 | 4015.0 | Sell | 2,421,826 | 3879 | LSE | |
03:50:21 | 4007.0 | 7596 | O | 4013.0 | 4015.0 | Sell | 2,321,826 | 3878 | LSE | |
03:37:01 | 4007.0 | 3 | O | 4013.0 | 4015.0 | Sell | 2,314,230 | 3877 | LSE | |
03:37:01 | 4007.0 | 22 | O | 4013.0 | 4015.0 | Sell | 2,314,227 | 3876 | LSE | |
03:36:36 | 4007.0 | 13278 | O | 4013.0 | 4015.0 | Sell | 2,314,205 | 3875 | LSE | |
03:35:12 | 4007.0 | 13667 | O | 4013.0 | 4015.0 | Sell | 2,300,927 | 3874 | LSE | |
03:35:12 | 4007.0 | 73 | O | 4013.0 | 4015.0 | Sell | 2,287,260 | 3873 | LSE | |
03:35:11 | 4007.0 | 1 | O | 4013.0 | 4015.0 | Sell | 2,287,187 | 3872 | LSE | |
03:35:11 | 4007.0 | 65 | O | 4013.0 | 4015.0 | Sell | 2,287,186 | 3871 | LSE | |
03:35:11 | 4007.0 | 76 | O | 4013.0 | 4015.0 | Sell | 2,287,121 | 3870 | LSE | |
03:35:11 | 4007.0 | 1 | O | 4013.0 | 4015.0 | Sell | 2,287,045 | 3869 | LSE | |
03:35:11 | 4007.0 | 1 | O | 4013.0 | 4015.0 | Sell | 2,287,044 | 3868 | LSE | |
03:35:11 | 4007.0 | 46 | O | 4013.0 | 4015.0 | Sell | 2,287,043 | 3867 | LSE | |
03:35:10 | 4007.0 | 13146 | O | 4013.0 | 4015.0 | Sell | 2,286,997 | 3866 | LSE | |
03:35:10 | 4007.0 | 2 | O | 4013.0 | 4015.0 | Sell | 2,273,851 | 3865 | LSE | |
03:35:10 | 4007.0 | 1182 | O | 4013.0 | 4015.0 | Sell | 2,273,849 | 3864 | LSE | |
03:35:10 | 4007.0 | 1 | O | 4013.0 | 4015.0 | Sell | 2,272,667 | 3863 | LSE | |
03:35:10 | 4007.0 | 48 | O | 4013.0 | 4015.0 | Sell | 2,272,666 | 3862 | LSE | |
03:35:10 | 4007.0 | 2 | O | 4013.0 | 4015.0 | Sell | 2,272,618 | 3861 | LSE | |
03:35:10 | 4007.0 | 1 | O | 4013.0 | 4015.0 | Sell | 2,272,616 | 3860 | LSE | |
03:35:10 | 4007.0 | 55 | O | 4013.0 | 4015.0 | Sell | 2,272,615 | 3859 | LSE | |
03:35:10 | 4007.0 | 11106 | O | 4013.0 | 4015.0 | Sell | 2,272,560 | 3858 | LSE | |
03:35:10 | 4007.0 | 61 | O | 4013.0 | 4015.0 | Sell | 2,261,454 | 3857 | LSE | |
03:35:10 | 4007.0 | 2322 | O | 4013.0 | 4015.0 | Sell | 2,261,393 | 3856 | LSE | |
03:35:10 | 4007.0 | 2 | O | 4013.0 | 4015.0 | Sell | 2,259,071 | 3855 | LSE | |
03:35:10 | 4007.0 | 4334 | O | 4013.0 | 4015.0 | Sell | 2,259,069 | 3854 | LSE | |
03:35:10 | 4007.0 | 1 | O | 4013.0 | 4015.0 | Sell | 2,254,735 | 3853 | LSE | |
03:35:10 | 4007.0 | 2 | O | 4013.0 | 4015.0 | Sell | 2,254,734 | 3852 | LSE | |
03:35:10 | 4007.0 | 1 | O | 4013.0 | 4015.0 | Sell | 2,254,732 | 3851 | LSE | |
03:35:10 | 4007.0 | 46 | O | 4013.0 | 4015.0 | Sell | 2,254,731 | 3850 | LSE | |
03:35:09 | 4007.0 | 2 | O | 4013.0 | 4015.0 | Sell | 2,254,685 | 3849 | LSE | |
03:35:09 | 4007.0 | 6 | O | 4013.0 | 4015.0 | Sell | 2,254,683 | 3848 | LSE | |
03:35:09 | 4007.0 | 1 | O | 4013.0 | 4015.0 | Sell | 2,254,677 | 3847 | LSE | |
03:35:09 | 4007.0 | 2 | O | 4013.0 | 4015.0 | Sell | 2,254,676 | 3846 | LSE | |
03:35:09 | 4007.0 | 1 | O | 4013.0 | 4015.0 | Sell | 2,254,674 | 3845 | LSE | |
03:35:09 | 4007.0 | 725 | O | 4013.0 | 4015.0 | Sell | 2,254,673 | 3844 | LSE | |
03:35:09 | 4007.0 | 44 | O | 4013.0 | 4015.0 | Sell | 2,253,948 | 3843 | LSE | |
03:35:09 | 4007.0 | 78 | O | 4013.0 | 4015.0 | Sell | 2,253,904 | 3842 | LSE | |
03:35:09 | 4007.0 | 2 | O | 4013.0 | 4015.0 | Sell | 2,253,826 | 3841 | LSE | |
03:35:08 | 4007.0 | 68 | O | 4013.0 | 4015.0 | Sell | 2,253,824 | 3840 | LSE | |
03:35:08 | 4007.0 | 57 | O | 4013.0 | 4015.0 | Sell | 2,253,756 | 3839 | LSE | |
03:35:08 | 4007.0 | 63 | O | 4013.0 | 4015.0 | Sell | 2,253,699 | 3838 | LSE | |
03:35:08 | 4007.0 | 7317 | O | 4013.0 | 4015.0 | Sell | 2,253,636 | 3837 | LSE | |
03:35:08 | 4007.0 | 1 | O | 4013.0 | 4015.0 | Sell | 2,246,319 | 3836 | LSE | |
03:35:08 | 4007.0 | 60 | O | 4013.0 | 4015.0 | Sell | 2,246,318 | 3835 | LSE | |
03:35:08 | 4007.0 | 2 | O | 4013.0 | 4015.0 | Sell | 2,246,258 | 3834 | LSE | |
03:35:08 | 4007.0 | 442 | O | 4013.0 | 4015.0 | Sell | 2,246,256 | 3833 | LSE | |
03:35:08 | 4007.0 | 2 | O | 4013.0 | 4015.0 | Sell | 2,245,814 | 3832 | LSE | |
03:35:08 | 4007.0 | 50 | O | 4013.0 | 4015.0 | Sell | 2,245,812 | 3831 | LSE | |
03:35:08 | 4007.0 | 1 | O | 4013.0 | 4015.0 | Sell | 2,245,762 | 3830 | LSE | |
03:35:08 | 4007.0 | 1 | O | 4013.0 | 4015.0 | Sell | 2,245,761 | 3829 | LSE | |
03:35:08 | 4007.0 | 54 | O | 4013.0 | 4015.0 | Sell | 2,245,760 | 3828 | LSE | |
03:35:08 | 4007.0 | 365 | O | 4013.0 | 4015.0 | Sell | 2,245,706 | 3827 | LSE | |
03:35:08 | 4007.0 | 2 | O | 4013.0 | 4015.0 | Sell | 2,245,341 | 3826 | LSE | |
03:35:08 | 4007.0 | 1 | O | 4013.0 | 4015.0 | Sell | 2,245,339 | 3825 | LSE | |
03:35:07 | 4007.0 | 1 | O | 4013.0 | 4015.0 | Sell | 2,245,338 | 3824 | LSE | |
03:35:07 | 4007.0 | 1 | O | 4013.0 | 4015.0 | Sell | 2,245,337 | 3823 | LSE | |
03:35:07 | 4007.0 | 2724 | O | 4013.0 | 4015.0 | Sell | 2,245,336 | 3822 | LSE | |
03:35:07 | 4007.0 | 2178 | O | 4013.0 | 4015.0 | Sell | 2,242,612 | 3821 | LSE | |
03:35:06 | 4007.0 | 2444 | O | 4013.0 | 4015.0 | Sell | 2,240,434 | 3820 | LSE | |
03:35:06 | 4007.0 | 377 | O | 4013.0 | 4015.0 | Sell | 2,237,990 | 3819 | LSE | |
03:35:06 | 4007.0 | 16 | O | 4013.0 | 4015.0 | Sell | 2,237,613 | 3818 | LSE | |
03:35:06 | 4007.0 | 81 | O | 4013.0 | 4015.0 | Sell | 2,237,597 | 3817 | LSE | |
03:35:05 | 4007.0 | 19187 | O | 4013.0 | 4015.0 | Sell | 2,237,516 | 3816 | LSE | |
03:35:02 | 4007.0 | 47 | O | 4013.0 | 4015.0 | Sell | 2,218,329 | 3815 | LSE | |
03:35:02 | 4007.0 | 5113 | O | 4013.0 | 4015.0 | Sell | 2,218,282 | 3814 | LSE | |
03:35:02 | 4007.0 | 11700 | O | 4013.0 | 4015.0 | Sell | 2,213,169 | 3813 | LSE | |
03:35:02 | 4007.0 | 53 | O | 4013.0 | 4015.0 | Sell | 2,201,469 | 3812 | LSE | |
03:35:01 | 4007.0 | 1267612 | UT | 4013.0 | 4015.0 | Sell | 2,201,416 | 3811 | LSE | |
03:29:59 | 4013.0 | 133 | AT | 4013.0 | 4014.0 | Sell | 933,804 | 3810 | LSE | |
03:29:59 | 4013.0 | 180 | AT | 4012.0 | 4013.0 | Buy | 933,671 | 3809 | LSE | |
03:29:58 | 4013.0 | 63 | AT | 4013.0 | 4014.0 | Sell | 933,491 | 3808 | LSE | |
03:29:58 | 4012.0 | 52 | AT | 4012.0 | 4014.0 | Sell | 933,428 | 3807 | LSE | |
03:29:58 | 4015.0 | 103 | AT | 4012.0 | 4015.0 | Buy | 933,376 | 3806 | LSE | |
03:29:58 | 4014.0 | 57 | AT | 4012.0 | 4014.0 | Buy | 933,273 | 3805 | LSE | |
03:29:58 | 4013.0 | 173 | AT | 4013.0 | 4014.0 | Sell | 933,216 | 3804 | LSE | |
03:29:58 | 4014.0 | 77 | AT | 4013.0 | 4014.0 | Buy | 933,043 | 3803 | LSE | |
03:29:58 | 4014.0 | 20 | AT | 4013.0 | 4014.0 | Buy | 932,966 | 3802 | LSE | |
03:29:58 | 4013.0 | 64 | AT | 4013.0 | 4014.0 | Sell | 932,946 | 3801 | 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