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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:16:14 | 4585.0 | 70 | O | 4583.0 | 4585.0 | Buy | 545,145 | 2589 | LSE | |
| 01:16:07 | 4584.0 | 72 | O | 4584.0 | 4585.0 | Sell | 545,075 | 2588 | LSE | |
| 01:16:05 | 4584.0 | 67 | AT | 4583.0 | 4584.0 | Buy | 545,003 | 2587 | LSE | |
| 01:15:35 | 4583.0 | 67 | AT | 4582.0 | 4583.0 | Buy | 544,936 | 2586 | LSE | |
| 01:14:51 | 4583.499 | 325 | O | 4583.0 | 4584.0 | Sell | 544,869 | 2585 | LSE | |
| 01:14:49 | 4583.0 | 227 | AT | 4583.0 | 4584.0 | Sell | 544,544 | 2584 | LSE | |
| 01:14:49 | 4583.0 | 82 | AT | 4583.0 | 4584.0 | Sell | 544,317 | 2583 | LSE | |
| 01:14:49 | 4583.0 | 690 | AT | 4583.0 | 4584.0 | Sell | 544,235 | 2582 | LSE | |
| 01:14:49 | 4583.0 | 263 | AT | 4583.0 | 4584.0 | Sell | 543,545 | 2581 | LSE | |
| 01:14:47 | 4583.41 | 214 | O | 4583.0 | 4585.0 | Sell | 543,282 | 2580 | LSE | |
| 01:14:32 | 4584.0 | 552 | AT | 4583.0 | 4584.0 | Buy | 543,068 | 2579 | LSE | |
| 01:14:31 | 4583.0 | 2 | AT | 4582.0 | 4583.0 | Buy | 542,516 | 2578 | LSE | |
| 01:14:29 | 4583.0 | 84 | AT | 4582.0 | 4583.0 | Buy | 542,514 | 2577 | LSE | |
| 01:14:29 | 4583.0 | 53 | AT | 4582.0 | 4583.0 | Buy | 542,430 | 2576 | LSE | |
| 01:14:29 | 4583.0 | 150 | AT | 4582.0 | 4583.0 | Buy | 542,377 | 2575 | LSE | |
| 01:14:29 | 4583.0 | 107 | AT | 4582.0 | 4583.0 | Buy | 542,227 | 2574 | LSE | |
| 01:14:29 | 4583.0 | 190 | AT | 4582.0 | 4583.0 | Buy | 542,120 | 2573 | LSE | |
| 01:14:24 | 4583.0 | 500 | AT | 4582.0 | 4583.0 | Buy | 541,930 | 2572 | LSE | |
| 01:14:24 | 4583.0 | 500 | AT | 4583.0 | 4584.0 | Sell | 541,430 | 2571 | LSE | |
| 01:14:16 | 4582.41 | 109 | O | 4582.0 | 4583.0 | Sell | 540,930 | 2570 | LSE | |
| 01:13:46 | 4583.0 | 690 | AT | 4582.0 | 4583.0 | Buy | 540,821 | 2569 | LSE | |
| 01:13:07 | 4582.0 | 32 | O | 4581.0 | 4583.0 | 540,131 | 2568 | LSE | ||
| 01:12:39 | 4581.0 | 199 | AT | 4580.0 | 4581.0 | Buy | 540,099 | 2567 | LSE | |
| 01:12:39 | 4581.0 | 44 | AT | 4580.0 | 4581.0 | Buy | 539,900 | 2566 | LSE | |
| 01:12:39 | 4581.0 | 226 | AT | 4581.0 | 4582.0 | Sell | 539,856 | 2565 | LSE | |
| 01:12:10 | 4581.0 | 77 | AT | 4580.0 | 4581.0 | Buy | 539,630 | 2564 | LSE | |
| 01:12:04 | 4580.41 | 28 | O | 4580.0 | 4581.0 | Sell | 539,553 | 2563 | LSE | |
| 01:11:52 | 4580.0 | 162 | AT | 4580.0 | 4582.0 | Sell | 539,525 | 2562 | LSE | |
| 01:11:52 | 4580.0 | 247 | AT | 4580.0 | 4582.0 | Sell | 539,363 | 2561 | LSE | |
| 01:11:52 | 4580.0 | 158 | AT | 4580.0 | 4582.0 | Sell | 539,116 | 2560 | LSE | |
| 01:11:52 | 4580.0 | 101 | AT | 4580.0 | 4582.0 | Sell | 538,958 | 2559 | LSE | |
| 01:11:52 | 4580.0 | 552 | AT | 4580.0 | 4582.0 | Sell | 538,857 | 2558 | LSE | |
| 01:11:15 | 4581.0 | 163 | AT | 4581.0 | 4582.0 | Sell | 538,305 | 2557 | LSE | |
| 01:11:13 | 4582.0 | 164 | AT | 4582.0 | 4583.0 | Sell | 538,142 | 2556 | LSE | |
| 01:11:13 | 4582.0 | 247 | AT | 4582.0 | 4583.0 | Sell | 537,978 | 2555 | LSE | |
| 01:11:13 | 4582.0 | 500 | AT | 4582.0 | 4583.0 | Sell | 537,731 | 2554 | LSE | |
| 01:11:13 | 4582.0 | 2000 | AT | 4582.0 | 4583.0 | Sell | 537,231 | 2553 | LSE | |
| 01:11:13 | 4582.0 | 83 | AT | 4582.0 | 4583.0 | Sell | 535,231 | 2552 | LSE | |
| 01:10:37 | 4582.0 | 396 | AT | 4582.0 | 4583.0 | Sell | 535,148 | 2551 | LSE | |
| 01:10:36 | 4582.0 | 3 | AT | 4582.0 | 4583.0 | Sell | 534,752 | 2550 | LSE | |
| 01:10:36 | 4582.0 | 100 | AT | 4581.0 | 4582.0 | Buy | 534,749 | 2549 | LSE | |
| 01:10:36 | 4582.0 | 1 | AT | 4581.0 | 4582.0 | Buy | 534,649 | 2548 | LSE | |
| 01:09:52 | 4580.02 | 440 | O | 4580.0 | 4582.0 | Sell | 534,648 | 2547 | LSE | |
| 01:09:37 | 4582.0 | 10 | O | 4581.0 | 4582.0 | Buy | 534,208 | 2546 | LSE | |
| 01:09:36 | 4581.82 | 334 | O | 4581.0 | 4582.0 | Buy | 534,198 | 2545 | LSE | |
| 01:09:23 | 4582.0 | 200 | AT | 4582.0 | 4583.0 | Sell | 533,864 | 2544 | LSE | |
| 01:09:21 | 4582.0 | 163 | AT | 4582.0 | 4583.0 | Sell | 533,664 | 2543 | LSE | |
| 01:09:21 | 4582.0 | 690 | AT | 4582.0 | 4583.0 | Sell | 533,501 | 2542 | LSE | |
| 01:09:21 | 4582.0 | 63 | AT | 4581.0 | 4582.0 | Buy | 532,811 | 2541 | LSE | |
| 01:09:00 | 4581.506 | 66 | O | 4581.0 | 4582.0 | Buy | 532,748 | 2540 | LSE | |
| 01:08:13 | 4582.0 | 70 | O | 4580.0 | 4582.0 | Buy | 532,682 | 2539 | LSE | |
| 01:08:10 | 4581.02 | 1125 | O | 4580.0 | 4582.0 | Buy | 532,612 | 2538 | LSE | |
| 01:08:06 | 4581.0 | 5 | O | 4581.0 | 4583.0 | Sell | 531,487 | 2537 | LSE | |
| 01:07:44 | 4581.0 | 98 | AT | 4581.0 | 4582.0 | Sell | 531,482 | 2536 | LSE | |
| 01:07:44 | 4581.0 | 64 | AT | 4581.0 | 4582.0 | Sell | 531,384 | 2535 | LSE | |
| 01:07:44 | 4581.0 | 436 | AT | 4581.0 | 4582.0 | Sell | 531,320 | 2534 | LSE | |
| 01:07:34 | 4581.0 | 1130 | O | 4580.0 | 4582.0 | 530,884 | 2533 | LSE | ||
| 01:07:00 | 4582.0 | 500 | AT | 4582.0 | 4583.0 | Sell | 529,754 | 2532 | LSE | |
| 01:07:00 | 4582.0 | 210 | AT | 4582.0 | 4583.0 | Sell | 529,254 | 2531 | LSE | |
| 01:07:00 | 4582.0 | 190 | AT | 4582.0 | 4583.0 | Sell | 529,044 | 2530 | LSE | |
| 01:07:00 | 4582.0 | 120 | AT | 4581.0 | 4582.0 | Buy | 528,854 | 2529 | LSE | |
| 01:07:00 | 4582.0 | 107 | AT | 4580.0 | 4582.0 | Buy | 528,734 | 2528 | LSE | |
| 01:05:48 | 4580.0 | 315 | AT | 4580.0 | 4581.0 | Sell | 528,627 | 2527 | LSE | |
| 01:05:33 | 4581.0 | 123 | O | 4580.0 | 4581.0 | Buy | 528,312 | 2526 | LSE | |
| 01:04:46 | 4580.898 | 7 | O | 4580.0 | 4582.0 | Sell | 528,189 | 2525 | LSE | |
| 01:04:39 | 4582.0 | 4 | O | 4580.0 | 4582.0 | Buy | 528,182 | 2524 | LSE | |
| 01:03:49 | 4582.0 | 1500 | AT | 4582.0 | 4583.0 | Sell | 528,178 | 2523 | LSE | |
| 01:03:49 | 4582.0 | 101 | AT | 4582.0 | 4583.0 | Sell | 526,678 | 2522 | LSE | |
| 01:03:49 | 4582.0 | 80 | AT | 4582.0 | 4583.0 | Sell | 526,577 | 2521 | LSE | |
| 01:02:55 | 4582.22 | 5 | O | 4582.0 | 4584.0 | Sell | 526,497 | 2520 | LSE | |
| 01:01:41 | 4583.0 | 107 | AT | 4582.0 | 4583.0 | Buy | 526,492 | 2519 | LSE | |
| 01:01:41 | 4583.0 | 552 | AT | 4582.0 | 4583.0 | Buy | 526,385 | 2518 | LSE | |
| 01:01:41 | 4583.0 | 43 | AT | 4582.0 | 4583.0 | Buy | 525,833 | 2517 | LSE | |
| 01:00:59 | 4582.0 | 552 | AT | 4581.0 | 4582.0 | Buy | 525,790 | 2516 | LSE | |
| 01:00:59 | 4582.0 | 216 | AT | 4581.0 | 4582.0 | Buy | 525,238 | 2515 | LSE | |
| 01:00:32 | 4581.0 | 143 | AT | 4580.0 | 4581.0 | Buy | 525,022 | 2514 | LSE | |
| 01:00:29 | 4581.0 | 552 | AT | 4581.0 | 4582.0 | Sell | 524,879 | 2513 | LSE | |
| 01:00:29 | 4581.0 | 109 | AT | 4581.0 | 4582.0 | Sell | 524,327 | 2512 | LSE | |
| 01:00:25 | 4581.261 | 540 | O | 4581.0 | 4582.0 | Sell | 524,218 | 2511 | LSE | |
| 01:00:13 | 4582.0 | 83 | AT | 4581.0 | 4582.0 | Buy | 523,678 | 2510 | LSE | |
| 00:59:23 | 4582.0 | 93 | AT | 4582.0 | 4583.0 | Sell | 523,595 | 2509 | LSE | |
| 00:59:23 | 4582.0 | 46 | AT | 4582.0 | 4583.0 | Sell | 523,502 | 2508 | LSE | |
| 00:59:23 | 4582.0 | 197 | AT | 4582.0 | 4583.0 | Sell | 523,456 | 2507 | LSE | |
| 00:59:23 | 4582.0 | 22 | AT | 4582.0 | 4583.0 | Sell | 523,259 | 2506 | LSE | |
| 00:59:23 | 4582.0 | 318 | AT | 4582.0 | 4583.0 | Sell | 523,237 | 2505 | LSE | |
| 00:59:18 | 4582.0 | 907 | AT | 4581.0 | 4582.0 | Buy | 522,919 | 2504 | LSE | |
| 00:59:18 | 4582.0 | 41 | AT | 4581.0 | 4582.0 | Buy | 522,012 | 2503 | LSE | |
| 00:59:18 | 4582.0 | 176 | AT | 4581.0 | 4582.0 | Buy | 521,971 | 2502 | LSE | |
| 00:59:18 | 4582.0 | 106 | AT | 4581.0 | 4582.0 | Buy | 521,795 | 2501 | 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
