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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:40:54 | 1660.0 | 4000 | O | 1666.0 | 1670.0 | Sell | 129,575 | 569 | LSE | |
| 03:37:14 | 1662.0 | 10000 | O | 1666.0 | 1670.0 | Sell | 125,575 | 568 | LSE | |
| 03:37:02 | 1662.0 | 4901 | O | 1666.0 | 1670.0 | Sell | 115,575 | 567 | LSE | |
| 03:35:22 | 1662.0 | 28308 | UT | 1666.0 | 1670.0 | Sell | 110,674 | 566 | LSE | |
| 03:28:03 | 1670.0 | 39 | AT | 1666.0 | 1670.0 | Buy | 82,366 | 565 | LSE | |
| 03:28:03 | 1670.0 | 11 | AT | 1666.0 | 1670.0 | Buy | 82,327 | 564 | LSE | |
| 03:28:03 | 1670.0 | 13 | AT | 1666.0 | 1670.0 | Buy | 82,316 | 563 | LSE | |
| 03:28:03 | 1670.0 | 14 | AT | 1666.0 | 1670.0 | Buy | 82,303 | 562 | LSE | |
| 03:28:03 | 1670.0 | 5 | AT | 1666.0 | 1670.0 | Buy | 82,289 | 561 | LSE | |
| 03:26:04 | 1668.0 | 58 | O | 1666.0 | 1670.0 | 82,284 | 560 | LSE | ||
| 03:25:29 | 1668.0 | 168 | O | 1666.0 | 1670.0 | 82,226 | 559 | LSE | ||
| 03:23:04 | 1668.0 | 60 | O | 1666.0 | 1670.0 | 82,058 | 558 | LSE | ||
| 03:21:04 | 1668.0 | 70 | O | 1666.0 | 1670.0 | 81,998 | 557 | LSE | ||
| 03:20:02 | 1668.0 | 56 | AT | 1668.0 | 1670.0 | Sell | 81,928 | 556 | LSE | |
| 03:19:34 | 1668.0 | 25 | AT | 1668.0 | 1670.0 | Sell | 81,872 | 555 | LSE | |
| 03:19:31 | 1668.0 | 80 | AT | 1668.0 | 1672.0 | Sell | 81,847 | 554 | LSE | |
| 03:19:31 | 1668.0 | 15 | AT | 1668.0 | 1672.0 | Sell | 81,767 | 553 | LSE | |
| 03:19:31 | 1668.0 | 34 | AT | 1668.0 | 1672.0 | Sell | 81,752 | 552 | LSE | |
| 03:19:31 | 1668.0 | 66 | AT | 1668.0 | 1672.0 | Sell | 81,718 | 551 | LSE | |
| 03:19:31 | 1668.0 | 57 | AT | 1668.0 | 1672.0 | Sell | 81,652 | 550 | LSE | |
| 03:19:31 | 1668.0 | 45 | AT | 1668.0 | 1672.0 | Sell | 81,595 | 549 | LSE | |
| 03:19:23 | 1670.0 | 48 | AT | 1670.0 | 1672.0 | Sell | 81,550 | 548 | LSE | |
| 03:19:12 | 1672.222 | 4 | O | 1668.0 | 1674.0 | Buy | 81,502 | 547 | LSE | |
| 03:18:28 | 1672.0 | 34 | O | 1668.0 | 1674.0 | Buy | 81,498 | 546 | LSE | |
| 03:18:28 | 1670.0 | 33 | O | 1668.0 | 1674.0 | Sell | 81,464 | 545 | LSE | |
| 03:16:28 | 1672.0 | 35 | O | 1668.0 | 1674.0 | Buy | 81,431 | 544 | LSE | |
| 03:16:28 | 1670.0 | 34 | O | 1668.0 | 1674.0 | Sell | 81,396 | 543 | LSE | |
| 03:15:37 | 1672.207 | 2 | O | 1668.0 | 1674.0 | Buy | 81,362 | 542 | LSE | |
| 03:14:28 | 1672.0 | 31 | O | 1668.0 | 1674.0 | Buy | 81,360 | 541 | LSE | |
| 03:14:28 | 1670.0 | 30 | O | 1668.0 | 1674.0 | Sell | 81,329 | 540 | LSE | |
| 03:11:28 | 1672.0 | 30 | O | 1668.0 | 1674.0 | Buy | 81,299 | 539 | LSE | |
| 03:11:28 | 1670.0 | 29 | O | 1668.0 | 1674.0 | Sell | 81,269 | 538 | LSE | |
| 03:08:28 | 1672.0 | 32 | O | 1668.0 | 1674.0 | Buy | 81,240 | 537 | LSE | |
| 03:08:28 | 1670.0 | 31 | O | 1668.0 | 1674.0 | Sell | 81,208 | 536 | LSE | |
| 03:06:28 | 1672.0 | 31 | O | 1668.0 | 1674.0 | Buy | 81,177 | 535 | LSE | |
| 03:06:28 | 1670.0 | 30 | O | 1668.0 | 1674.0 | Sell | 81,146 | 534 | LSE | |
| 03:03:28 | 1672.0 | 29 | O | 1668.0 | 1674.0 | Buy | 81,116 | 533 | LSE | |
| 03:03:28 | 1670.0 | 29 | O | 1668.0 | 1674.0 | Sell | 81,087 | 532 | LSE | |
| 03:00:59 | 1672.0 | 36 | AT | 1668.0 | 1672.0 | Buy | 81,058 | 531 | LSE | |
| 03:00:59 | 1672.0 | 29 | AT | 1668.0 | 1672.0 | Buy | 81,022 | 530 | LSE | |
| 03:00:59 | 1672.0 | 35 | AT | 1668.0 | 1672.0 | Buy | 80,993 | 529 | LSE | |
| 03:00:59 | 1672.0 | 59 | AT | 1668.0 | 1672.0 | Buy | 80,958 | 528 | LSE | |
| 03:00:59 | 1672.0 | 6 | AT | 1668.0 | 1672.0 | Buy | 80,899 | 527 | LSE | |
| 03:00:55 | 1672.0 | 6 | AT | 1668.0 | 1672.0 | Buy | 80,893 | 526 | LSE | |
| 03:00:55 | 1672.0 | 14 | AT | 1668.0 | 1672.0 | Buy | 80,887 | 525 | LSE | |
| 03:00:55 | 1672.0 | 11 | AT | 1668.0 | 1672.0 | Buy | 80,873 | 524 | LSE | |
| 03:00:08 | 1670.0 | 29 | AT | 1668.0 | 1670.0 | Buy | 80,862 | 523 | LSE | |
| 03:00:08 | 1670.0 | 13 | AT | 1668.0 | 1670.0 | Buy | 80,833 | 522 | LSE | |
| 03:00:08 | 1670.0 | 16 | AT | 1668.0 | 1670.0 | Buy | 80,820 | 521 | LSE | |
| 03:00:08 | 1670.0 | 24 | AT | 1668.0 | 1670.0 | Buy | 80,804 | 520 | LSE | |
| 03:00:08 | 1670.0 | 70 | AT | 1668.0 | 1670.0 | Buy | 80,780 | 519 | LSE | |
| 03:00:08 | 1670.0 | 22 | AT | 1668.0 | 1670.0 | Buy | 80,710 | 518 | LSE | |
| 03:00:03 | 1670.0 | 29 | AT | 1668.0 | 1670.0 | Buy | 80,688 | 517 | LSE | |
| 03:00:03 | 1670.0 | 121 | AT | 1668.0 | 1670.0 | Buy | 80,659 | 516 | LSE | |
| 02:59:14 | 1670.0 | 56 | AT | 1668.0 | 1670.0 | Buy | 80,538 | 515 | LSE | |
| 02:58:18 | 1670.0 | 43 | AT | 1668.0 | 1670.0 | Buy | 80,482 | 514 | LSE | |
| 02:58:18 | 1670.0 | 134 | AT | 1668.0 | 1670.0 | Buy | 80,439 | 513 | LSE | |
| 02:58:10 | 1670.0 | 30 | AT | 1670.0 | 1672.0 | Sell | 80,305 | 512 | LSE | |
| 02:58:09 | 1672.0 | 67 | AT | 1670.0 | 1672.0 | Buy | 80,275 | 511 | LSE | |
| 02:58:09 | 1672.0 | 43 | AT | 1668.0 | 1672.0 | Buy | 80,208 | 510 | LSE | |
| 02:58:09 | 1672.0 | 78 | AT | 1668.0 | 1672.0 | Buy | 80,165 | 509 | LSE | |
| 02:58:09 | 1672.0 | 45 | AT | 1668.0 | 1672.0 | Buy | 80,087 | 508 | LSE | |
| 02:58:09 | 1672.0 | 11 | AT | 1668.0 | 1672.0 | Buy | 80,042 | 507 | LSE | |
| 02:58:09 | 1672.0 | 14 | AT | 1668.0 | 1672.0 | Buy | 80,031 | 506 | LSE | |
| 02:58:09 | 1672.0 | 12 | AT | 1668.0 | 1672.0 | Buy | 80,017 | 505 | LSE | |
| 02:58:09 | 1672.0 | 7 | AT | 1668.0 | 1672.0 | Buy | 80,005 | 504 | LSE | |
| 02:55:12 | 1672.0 | 45 | AT | 1668.0 | 1672.0 | Buy | 79,998 | 503 | LSE | |
| 02:53:34 | 1670.0 | 1 | O | 1668.0 | 1672.0 | 79,953 | 502 | LSE | ||
| 02:53:33 | 1670.0 | 10 | AT | 1670.0 | 1672.0 | Sell | 79,952 | 501 | 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
