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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:59:34 | 5077.0 | 16 | O | 5079.0 | 5080.0 | Sell | 1,310,406 | 7362 | LSE | |
| 03:50:01 | 5083.0 | 10 | O | 5079.0 | 5080.0 | Buy | 1,310,390 | 7361 | LSE | |
| 03:47:04 | 5080.686 | 111 | O | 5079.0 | 5080.0 | Buy | 1,310,380 | 7360 | LSE | |
| 03:36:15 | 5083.0 | 65 | AT | 5079.0 | 5080.0 | Buy | 1,310,269 | 7359 | LSE | |
| 03:35:27 | 5083.0 | 67 | O | 5079.0 | 5080.0 | Buy | 1,310,204 | 7358 | LSE | |
| 03:35:27 | 5083.0 | 11 | O | 5079.0 | 5080.0 | Buy | 1,310,137 | 7357 | LSE | |
| 03:35:27 | 5083.0 | 362 | O | 5079.0 | 5080.0 | Buy | 1,310,126 | 7356 | LSE | |
| 03:35:27 | 5083.0 | 59 | O | 5079.0 | 5080.0 | Buy | 1,309,764 | 7355 | LSE | |
| 03:35:27 | 5083.0 | 526283 | UT | 5079.0 | 5080.0 | Buy | 1,309,705 | 7354 | LSE | |
| 03:29:59 | 5079.0 | 8 | AT | 5079.0 | 5080.0 | Sell | 783,422 | 7353 | LSE | |
| 03:29:56 | 5079.0 | 3 | AT | 5079.0 | 5081.0 | Sell | 783,414 | 7352 | LSE | |
| 03:29:56 | 5079.0 | 13 | AT | 5079.0 | 5081.0 | Sell | 783,411 | 7351 | LSE | |
| 03:29:56 | 5079.0 | 41 | AT | 5079.0 | 5081.0 | Sell | 783,398 | 7350 | LSE | |
| 03:29:56 | 5079.0 | 45 | AT | 5079.0 | 5081.0 | Sell | 783,357 | 7349 | LSE | |
| 03:29:52 | 5080.0 | 80 | AT | 5079.0 | 5080.0 | Buy | 783,312 | 7348 | LSE | |
| 03:29:51 | 5080.0 | 9 | O | 5079.0 | 5081.0 | 783,232 | 7347 | LSE | ||
| 03:29:50 | 5080.0 | 80 | AT | 5079.0 | 5080.0 | Buy | 783,223 | 7346 | LSE | |
| 03:29:41 | 5080.0 | 51 | AT | 5079.0 | 5080.0 | Buy | 783,143 | 7345 | LSE | |
| 03:29:36 | 5080.0 | 49 | AT | 5080.0 | 5081.0 | Sell | 783,092 | 7344 | LSE | |
| 03:29:36 | 5080.0 | 274 | AT | 5080.0 | 5081.0 | Sell | 783,043 | 7343 | LSE | |
| 03:29:36 | 5080.0 | 47 | AT | 5080.0 | 5081.0 | Sell | 782,769 | 7342 | LSE | |
| 03:29:31 | 5080.0 | 77 | AT | 5079.0 | 5080.0 | Buy | 782,722 | 7341 | LSE | |
| 03:29:30 | 5080.0 | 76 | AT | 5079.0 | 5080.0 | Buy | 782,645 | 7340 | LSE | |
| 03:29:27 | 5081.0 | 1 | O | 5079.0 | 5081.0 | Buy | 782,569 | 7339 | LSE | |
| 03:29:17 | 5080.0 | 69 | AT | 5079.0 | 5080.0 | Buy | 782,568 | 7338 | LSE | |
| 03:29:13 | 5080.0 | 160 | AT | 5079.0 | 5080.0 | Buy | 782,499 | 7337 | LSE | |
| 03:29:13 | 5080.0 | 114 | AT | 5079.0 | 5080.0 | Buy | 782,339 | 7336 | LSE | |
| 03:29:10 | 5080.0 | 49 | AT | 5080.0 | 5081.0 | Sell | 782,225 | 7335 | LSE | |
| 03:29:01 | 5081.0 | 19 | AT | 5080.0 | 5081.0 | Buy | 782,176 | 7334 | LSE | |
| 03:29:00 | 5080.0 | 41 | AT | 5080.0 | 5081.0 | Sell | 782,157 | 7333 | LSE | |
| 03:29:00 | 5080.0 | 76 | AT | 5079.0 | 5080.0 | Buy | 782,116 | 7332 | LSE | |
| 03:28:56 | 5080.0 | 102 | AT | 5079.0 | 5080.0 | Buy | 782,040 | 7331 | LSE | |
| 03:28:51 | 5080.0 | 60 | AT | 5079.0 | 5080.0 | Buy | 781,938 | 7330 | LSE | |
| 03:28:51 | 5080.0 | 11 | AT | 5079.0 | 5080.0 | Buy | 781,878 | 7329 | LSE | |
| 03:28:51 | 5080.0 | 93 | O | 5079.0 | 5080.0 | Buy | 781,867 | 7328 | LSE | |
| 03:28:51 | 5080.0 | 400 | AT | 5080.0 | 5081.0 | Sell | 781,774 | 7327 | LSE | |
| 03:28:51 | 5080.0 | 46 | AT | 5080.0 | 5081.0 | Sell | 781,374 | 7326 | LSE | |
| 03:28:40 | 5081.0 | 103 | AT | 5080.0 | 5081.0 | Buy | 781,328 | 7325 | LSE | |
| 03:28:40 | 5081.0 | 17 | AT | 5080.0 | 5081.0 | Buy | 781,225 | 7324 | LSE | |
| 03:28:28 | 5081.0 | 51 | AT | 5080.0 | 5081.0 | Buy | 781,208 | 7323 | LSE | |
| 03:28:28 | 5081.0 | 28 | AT | 5081.0 | 5082.0 | Sell | 781,157 | 7322 | LSE | |
| 03:28:22 | 5081.0 | 190 | O | 5081.0 | 5082.0 | Sell | 781,129 | 7321 | LSE | |
| 03:28:22 | 5081.0 | 8 | AT | 5081.0 | 5082.0 | Sell | 780,939 | 7320 | LSE | |
| 03:28:22 | 5081.0 | 40 | AT | 5081.0 | 5082.0 | Sell | 780,931 | 7319 | LSE | |
| 03:28:22 | 5081.0 | 60 | AT | 5081.0 | 5082.0 | Sell | 780,891 | 7318 | LSE | |
| 03:28:22 | 5081.0 | 60 | AT | 5081.0 | 5082.0 | Sell | 780,831 | 7317 | LSE | |
| 03:28:22 | 5081.0 | 118 | AT | 5081.0 | 5082.0 | Sell | 780,771 | 7316 | LSE | |
| 03:28:22 | 5081.0 | 42 | AT | 5081.0 | 5082.0 | Sell | 780,653 | 7315 | LSE | |
| 03:28:21 | 5082.0 | 90 | O | 5080.0 | 5082.0 | Buy | 780,611 | 7314 | LSE | |
| 03:28:21 | 5081.0 | 47 | AT | 5081.0 | 5082.0 | Sell | 780,521 | 7313 | LSE | |
| 03:28:21 | 5081.0 | 3 | AT | 5081.0 | 5082.0 | Sell | 780,474 | 7312 | LSE | |
| 03:28:21 | 5081.0 | 10 | AT | 5081.0 | 5082.0 | Sell | 780,471 | 7311 | LSE | |
| 03:28:21 | 5081.0 | 164 | AT | 5081.0 | 5082.0 | Sell | 780,461 | 7310 | LSE | |
| 03:28:12 | 5081.0 | 3 | AT | 5080.0 | 5081.0 | Buy | 780,297 | 7309 | LSE | |
| 03:28:12 | 5081.0 | 1 | AT | 5080.0 | 5081.0 | Buy | 780,294 | 7308 | LSE | |
| 03:28:11 | 5081.0 | 23 | AT | 5081.0 | 5082.0 | Sell | 780,293 | 7307 | LSE | |
| 03:28:11 | 5081.0 | 15 | AT | 5081.0 | 5082.0 | Sell | 780,270 | 7306 | LSE | |
| 03:28:11 | 5081.0 | 72 | AT | 5081.0 | 5082.0 | Sell | 780,255 | 7305 | LSE | |
| 03:28:11 | 5081.0 | 100 | AT | 5081.0 | 5082.0 | Sell | 780,183 | 7304 | LSE | |
| 03:28:11 | 5081.0 | 45 | AT | 5081.0 | 5082.0 | Sell | 780,083 | 7303 | LSE | |
| 03:28:11 | 5081.0 | 45 | AT | 5081.0 | 5082.0 | Sell | 780,038 | 7302 | LSE | |
| 03:28:11 | 5081.0 | 110 | AT | 5081.0 | 5082.0 | Sell | 779,993 | 7301 | 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
