Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:35:17 | 437.0 | 7567 | UT | 437.0 | 440.0 | Sell | 316,090 | 137 | LSE | |
| 03:28:05 | 437.5 | 1 | O | 437.5 | 438.5 | Sell | 308,523 | 136 | LSE | |
| 03:18:42 | 438.196 | 1000 | O | 437.5 | 438.5 | Buy | 308,522 | 135 | LSE | |
| 03:14:37 | 438.5 | 149 | O | 437.5 | 438.5 | Buy | 307,522 | 134 | LSE | |
| 03:09:13 | 437.5 | 12 | AT | 437.5 | 439.0 | Sell | 307,373 | 133 | LSE | |
| 03:07:44 | 438.321 | 229 | O | 437.5 | 439.0 | Buy | 307,361 | 132 | LSE | |
| 03:05:51 | 437.0 | 1811 | AT | 437.0 | 438.5 | Sell | 307,132 | 131 | LSE | |
| 03:05:51 | 438.0 | 6300 | AT | 437.0 | 438.0 | Buy | 305,321 | 130 | LSE | |
| 03:05:51 | 437.0 | 1203 | AT | 437.0 | 438.0 | Sell | 299,021 | 129 | LSE | |
| 03:04:43 | 437.0 | 18 | AT | 437.0 | 438.0 | Sell | 297,818 | 128 | LSE | |
| 03:00:11 | 437.5 | 4 | O | 437.0 | 438.0 | 297,800 | 127 | LSE | ||
| 02:57:27 | 436.0 | 10000 | O | 437.0 | 438.0 | Sell | 297,796 | 126 | LSE | |
| 02:56:06 | 436.0 | 10000 | O | 437.0 | 438.0 | Sell | 287,796 | 125 | LSE | |
| 02:56:00 | 436.0 | 10000 | O | 437.0 | 438.0 | Sell | 277,796 | 124 | LSE | |
| 02:55:50 | 436.0 | 10000 | O | 437.0 | 438.0 | Sell | 267,796 | 123 | LSE | |
| 02:37:23 | 437.5 | 334 | AT | 436.0 | 437.5 | Buy | 257,796 | 122 | LSE | |
| 02:37:23 | 437.5 | 196 | AT | 436.0 | 437.5 | Buy | 257,462 | 121 | LSE | |
| 02:37:23 | 437.5 | 177 | AT | 436.0 | 437.5 | Buy | 257,266 | 120 | LSE | |
| 02:37:23 | 437.5 | 53 | AT | 436.0 | 437.5 | Buy | 257,089 | 119 | LSE | |
| 02:26:46 | 437.104 | 211 | O | 436.0 | 437.5 | Buy | 257,036 | 118 | LSE | |
| 02:15:38 | 437.08 | 10385 | O | 436.0 | 437.5 | Buy | 256,825 | 117 | LSE | |
| 01:47:33 | 436.0 | 1215 | AT | 436.0 | 437.5 | Sell | 246,440 | 116 | LSE | |
| 01:47:33 | 436.5 | 336 | AT | 436.5 | 437.5 | Sell | 245,225 | 115 | LSE | |
| 01:47:33 | 436.5 | 199 | AT | 436.5 | 437.5 | Sell | 244,889 | 114 | LSE | |
| 01:19:54 | 437.046 | 208 | O | 436.5 | 437.5 | Buy | 244,690 | 113 | LSE | |
| 01:15:07 | 437.0 | 167 | AT | 436.0 | 437.0 | Buy | 244,482 | 112 | LSE | |
| 01:15:07 | 437.0 | 369 | AT | 436.0 | 437.0 | Buy | 244,315 | 111 | LSE | |
| 01:15:07 | 437.0 | 144 | AT | 436.0 | 437.0 | Buy | 243,946 | 110 | LSE | |
| 01:13:22 | 436.5 | 102 | AT | 436.0 | 436.5 | Buy | 243,802 | 109 | LSE | |
| 01:13:22 | 436.5 | 1145 | AT | 436.0 | 436.5 | Buy | 243,700 | 108 | LSE | |
| 01:12:55 | 436.0 | 2857 | AT | 436.0 | 437.0 | Sell | 242,555 | 107 | LSE | |
| 01:12:55 | 436.0 | 198 | AT | 436.0 | 437.0 | Sell | 239,698 | 106 | LSE | |
| 01:12:55 | 436.0 | 174 | AT | 436.0 | 437.0 | Sell | 239,500 | 105 | LSE | |
| 01:12:20 | 436.5 | 153 | AT | 436.0 | 436.5 | Buy | 239,326 | 104 | LSE | |
| 01:12:20 | 436.5 | 1847 | AT | 436.0 | 436.5 | Buy | 239,173 | 103 | LSE | |
| 01:12:02 | 436.5 | 855 | AT | 436.0 | 436.5 | Buy | 237,326 | 102 | LSE | |
| 01:12:02 | 436.5 | 1145 | AT | 436.0 | 436.5 | Buy | 236,471 | 101 | LSE | |
| 01:12:02 | 436.5 | 2000 | AT | 436.0 | 436.5 | Buy | 235,326 | 100 | LSE | |
| 01:11:59 | 436.5 | 192 | AT | 436.5 | 438.5 | Sell | 233,326 | 99 | LSE | |
| 01:11:59 | 436.5 | 190 | AT | 436.5 | 438.5 | Sell | 233,134 | 98 | LSE | |
| 01:11:59 | 437.0 | 1750 | AT | 437.0 | 438.5 | Sell | 232,944 | 97 | LSE | |
| 01:10:22 | 437.5 | 291 | AT | 437.0 | 437.5 | Buy | 231,194 | 96 | LSE | |
| 01:10:22 | 437.5 | 292 | AT | 437.0 | 437.5 | Buy | 230,903 | 95 | LSE | |
| 01:10:22 | 437.5 | 424 | AT | 437.0 | 437.5 | Buy | 230,611 | 94 | LSE | |
| 01:10:22 | 437.5 | 92 | AT | 437.0 | 437.5 | Buy | 230,187 | 93 | LSE | |
| 01:10:22 | 437.5 | 198 | AT | 437.0 | 437.5 | Buy | 230,095 | 92 | LSE | |
| 01:07:47 | 436.561 | 1500 | O | 435.5 | 437.0 | Buy | 229,897 | 91 | LSE | |
| 01:03:58 | 435.5 | 1346 | O | 435.5 | 437.0 | Sell | 228,397 | 90 | LSE | |
| 01:00:25 | 435.5 | 618 | AT | 435.5 | 437.0 | Sell | 227,051 | 89 | LSE | |
| 01:00:16 | 435.5 | 1076 | O | 435.0 | 437.0 | Sell | 226,433 | 88 | LSE | |
| 00:54:00 | 436.438 | 1544 | O | 435.0 | 437.0 | Buy | 225,357 | 87 | LSE | |
| 00:53:04 | 435.5 | 2152 | O | 435.0 | 437.0 | Sell | 223,813 | 86 | LSE | |
| 00:48:04 | 437.0 | 3 | O | 435.0 | 437.0 | Buy | 221,661 | 85 | LSE | |
| 00:36:13 | 435.5 | 807 | O | 435.0 | 437.0 | Sell | 221,658 | 84 | LSE | |
| 00:35:03 | 436.002 | 935 | O | 435.0 | 437.0 | Buy | 220,851 | 83 | LSE | |
| 00:28:24 | 435.5 | 538 | O | 435.0 | 437.0 | Sell | 219,916 | 82 | LSE | |
| 00:24:35 | 435.5 | 807 | O | 435.0 | 437.0 | Sell | 219,378 | 81 | LSE | |
| 00:14:33 | 435.5 | 538 | O | 435.0 | 437.0 | Sell | 218,571 | 80 | LSE | |
| 00:07:38 | 435.5 | 1345 | O | 435.0 | 437.0 | Sell | 218,033 | 79 | LSE | |
| 23:48:31 | 435.5 | 807 | O | 435.0 | 437.0 | Sell | 216,688 | 78 | LSE | |
| 23:23:30 | 436.25 | 3024 | O | 435.5 | 437.0 | 215,881 | 77 | LSE | ||
| 23:18:11 | 436.252 | 165 | O | 435.5 | 437.0 | Buy | 212,857 | 76 | LSE | |
| 23:17:49 | 435.5 | 1149 | O | 435.5 | 437.0 | Sell | 212,692 | 75 | LSE | |
| 23:11:56 | 435.5 | 1383 | O | 435.5 | 437.0 | Sell | 211,543 | 74 | LSE | |
| 23:08:53 | 435.5 | 95 | O | 435.5 | 437.0 | Sell | 210,160 | 73 | LSE | |
| 22:52:06 | 436.433 | 2748 | O | 435.5 | 437.0 | Buy | 210,065 | 72 | LSE | |
| 22:50:13 | 436.58 | 114 | O | 435.5 | 437.0 | Buy | 207,317 | 71 | LSE | |
| 22:49:52 | 436.257 | 1718 | O | 435.5 | 437.0 | Buy | 207,203 | 70 | LSE | |
| 22:47:25 | 436.434 | 170 | O | 435.5 | 437.0 | Buy | 205,485 | 69 | LSE | |
| 22:47:23 | 436.259 | 1718 | O | 435.5 | 437.0 | Buy | 205,315 | 68 | LSE | |
| 22:34:36 | 436.5 | 182 | AT | 435.0 | 436.5 | Buy | 203,597 | 67 | LSE | |
| 22:34:36 | 436.0 | 876 | AT | 435.0 | 436.0 | Buy | 203,415 | 66 | LSE | |
| 22:27:32 | 435.75 | 935 | O | 435.0 | 436.5 | 202,539 | 65 | LSE | ||
| 22:22:13 | 435.5 | 348 | AT | 435.5 | 436.0 | Sell | 201,604 | 64 | LSE | |
| 22:22:13 | 435.5 | 599 | AT | 435.0 | 435.5 | Buy | 201,256 | 63 | LSE | |
| 22:06:06 | 437.0 | 2000 | O | 436.5 | 438.0 | Sell | 200,657 | 62 | LSE | |
| 22:01:00 | 437.0 | 163 | AT | 437.0 | 438.0 | Sell | 198,657 | 61 | LSE | |
| 21:59:15 | 436.75 | 1410 | O | 436.0 | 437.5 | 198,494 | 60 | LSE | ||
| 21:59:00 | 437.0 | 276 | AT | 435.5 | 437.0 | Buy | 197,084 | 59 | LSE | |
| 21:59:00 | 437.0 | 291 | AT | 435.5 | 437.0 | Buy | 196,808 | 58 | LSE | |
| 21:59:00 | 437.0 | 166 | AT | 435.5 | 437.0 | Buy | 196,517 | 57 | LSE | |
| 21:59:00 | 437.0 | 171 | AT | 435.5 | 437.0 | Buy | 196,351 | 56 | LSE | |
| 21:57:04 | 435.0 | 20000 | O | 435.0 | 437.0 | Sell | 196,180 | 55 | LSE | |
| 21:56:56 | 435.0 | 20000 | O | 435.0 | 437.0 | Sell | 176,180 | 54 | LSE | |
| 21:56:49 | 435.0 | 20000 | O | 435.0 | 437.0 | Sell | 156,180 | 53 | LSE | |
| 21:56:42 | 435.0 | 20000 | O | 435.0 | 437.0 | Sell | 136,180 | 52 | LSE | |
| 21:51:25 | 435.5 | 291 | AT | 435.0 | 435.5 | Buy | 116,180 | 51 | 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
