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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:35:08 | 5705.0 | 1637 | UT | 5704.0 | 5709.0 | Sell | 20,379 | 67 | LSE | |
| 03:14:39 | 5711.0 | 42 | AT | 5711.0 | 5713.0 | Sell | 18,742 | 66 | LSE | |
| 03:14:19 | 5711.0 | 354 | AT | 5708.0 | 5711.0 | Buy | 18,700 | 65 | LSE | |
| 02:41:17 | 5717.15 | 132 | O | 5717.0 | 5721.0 | Sell | 18,346 | 64 | LSE | |
| 02:39:07 | 5716.96 | 77 | O | 5715.0 | 5719.0 | Sell | 18,214 | 63 | LSE | |
| 02:38:47 | 5713.04 | 153 | O | 5712.0 | 5717.0 | Sell | 18,137 | 62 | LSE | |
| 02:38:42 | 5716.95 | 542 | O | 5713.0 | 5717.0 | Buy | 17,984 | 61 | LSE | |
| 02:20:55 | 5708.97 | 50 | O | 5706.0 | 5710.0 | Buy | 17,442 | 60 | LSE | |
| 02:15:13 | 5700.04 | 120 | O | 5699.0 | 5702.0 | Sell | 17,392 | 59 | LSE | |
| 02:09:29 | 5703.96 | 93 | O | 5700.0 | 5704.0 | Buy | 17,272 | 58 | LSE | |
| 02:08:09 | 5710.95 | 4 | O | 5707.0 | 5710.0 | Buy | 17,179 | 57 | LSE | |
| 02:02:59 | 5702.0 | 69 | AT | 5702.0 | 5706.0 | Sell | 17,175 | 56 | LSE | |
| 02:02:54 | 5701.0 | 69 | AT | 5701.0 | 5704.0 | Sell | 17,106 | 55 | LSE | |
| 02:02:47 | 5700.0 | 69 | AT | 5700.0 | 5704.0 | Sell | 17,037 | 54 | LSE | |
| 02:02:40 | 5700.0 | 69 | AT | 5700.0 | 5703.0 | Sell | 16,968 | 53 | LSE | |
| 02:02:34 | 5699.0 | 69 | AT | 5699.0 | 5702.0 | Sell | 16,899 | 52 | LSE | |
| 02:02:29 | 5699.0 | 69 | AT | 5699.0 | 5702.0 | Sell | 16,830 | 51 | LSE | |
| 02:02:16 | 5700.0 | 69 | AT | 5700.0 | 5703.0 | Sell | 16,761 | 50 | LSE | |
| 02:02:08 | 5699.0 | 69 | AT | 5699.0 | 5701.0 | Sell | 16,692 | 49 | LSE | |
| 02:02:01 | 5700.0 | 69 | AT | 5700.0 | 5704.0 | Sell | 16,623 | 48 | LSE | |
| 02:01:56 | 5701.0 | 69 | AT | 5701.0 | 5705.0 | Sell | 16,554 | 47 | LSE | |
| 02:01:51 | 5702.0 | 69 | AT | 5702.0 | 5705.0 | Sell | 16,485 | 46 | LSE | |
| 02:01:46 | 5703.0 | 69 | AT | 5703.0 | 5707.0 | Sell | 16,416 | 45 | LSE | |
| 02:01:41 | 5705.0 | 69 | AT | 5705.0 | 5708.0 | Sell | 16,347 | 44 | LSE | |
| 02:00:47 | 5704.0 | 600 | AT | 5700.0 | 5704.0 | Buy | 16,278 | 43 | LSE | |
| 02:00:47 | 5704.0 | 300 | AT | 5700.0 | 5704.0 | Buy | 15,678 | 42 | LSE | |
| 01:54:21 | 5720.0 | 1 | O | 5720.0 | 5724.0 | Sell | 15,378 | 41 | LSE | |
| 01:49:59 | 5720.33 | 212 | AT | 5720.33 | 5721.98 | Sell | 15,377 | 40 | LSE | |
| 01:49:13 | 5723.726 | 212 | O | 5723.0 | 5727.0 | Sell | 15,165 | 39 | LSE | |
| 00:44:06 | 5728.0 | 1398 | AT | 5728.0 | 5729.0 | Sell | 14,953 | 38 | LSE | |
| 00:38:15 | 5730.02 | 148 | O | 5730.0 | 5732.0 | Sell | 13,555 | 37 | LSE | |
| 23:49:08 | 5735.9 | 252 | O | 5735.0 | 5737.0 | Sell | 13,407 | 36 | LSE | |
| 23:27:05 | 5745.0 | 17 | AT | 5742.0 | 5745.0 | Buy | 13,155 | 35 | LSE | |
| 22:59:21 | 5738.04 | 112 | O | 5737.0 | 5741.0 | Sell | 13,138 | 34 | LSE | |
| 22:59:06 | 5739.97 | 1 | O | 5737.0 | 5742.0 | Buy | 13,026 | 33 | LSE | |
| 22:26:22 | 5736.0 | 69 | AT | 5736.0 | 5741.0 | Sell | 13,025 | 32 | LSE | |
| 22:15:18 | 5741.0 | 62 | AT | 5737.0 | 5741.0 | Buy | 12,956 | 31 | LSE | |
| 22:15:18 | 5741.0 | 6985 | AT | 5737.0 | 5741.0 | Buy | 12,894 | 30 | LSE | |
| 21:59:37 | 5736.0 | 141 | AT | 5736.0 | 5738.0 | Sell | 5,909 | 29 | LSE | |
| 21:59:27 | 5736.0 | 1079 | AT | 5736.0 | 5738.0 | Sell | 5,768 | 28 | LSE | |
| 21:17:56 | 5736.0 | 20 | O | 5736.0 | 5739.0 | Sell | 4,689 | 27 | LSE | |
| 21:17:54 | 5735.0 | 14 | O | 5735.0 | 5739.0 | Sell | 4,669 | 26 | LSE | |
| 21:10:08 | 5742.0 | 95 | AT | 5739.0 | 5742.0 | Buy | 4,655 | 25 | LSE | |
| 20:31:36 | 5744.97 | 8 | O | 5742.0 | 5745.0 | Buy | 4,560 | 24 | LSE | |
| 20:30:33 | 5743.8 | 95 | O | 5740.0 | 5744.0 | Buy | 4,552 | 23 | LSE | |
| 20:24:21 | 5744.0 | 1 | O | 5740.0 | 5744.0 | Buy | 4,457 | 22 | LSE | |
| 20:18:45 | 5737.0 | 69 | AT | 5737.0 | 5742.0 | Sell | 4,456 | 21 | LSE | |
| 20:18:09 | 5738.0 | 800 | AT | 5737.0 | 5738.0 | Buy | 4,387 | 20 | LSE | |
| 20:18:04 | 5738.0 | 900 | AT | 5737.0 | 5738.0 | Buy | 3,587 | 19 | LSE | |
| 20:16:37 | 5737.0 | 69 | AT | 5737.0 | 5741.0 | Sell | 2,687 | 18 | LSE | |
| 19:40:07 | 5748.0 | 4 | O | 5743.0 | 5748.0 | Buy | 2,618 | 17 | LSE | |
| 19:30:30 | 5745.0 | 7 | AT | 5740.0 | 5745.0 | Buy | 2,614 | 16 | LSE | |
| 19:29:17 | 5740.0 | 17 | AT | 5740.0 | 5745.0 | Sell | 2,607 | 15 | LSE | |
| 19:26:42 | 5740.0 | 300 | AT | 5740.0 | 5742.0 | Sell | 2,590 | 14 | LSE | |
| 19:26:42 | 5740.0 | 300 | AT | 5740.0 | 5742.0 | Sell | 2,290 | 13 | LSE | |
| 19:26:42 | 5740.0 | 300 | AT | 5740.0 | 5742.0 | Sell | 1,990 | 12 | LSE | |
| 19:12:22 | 5757.0 | 14 | AT | 5745.0 | 5757.0 | Buy | 1,690 | 11 | LSE | |
| 19:08:47 | 5759.0 | 1 | O | 5748.0 | 5759.0 | Buy | 1,676 | 10 | LSE | |
| 19:05:49 | 5742.0 | 17 | O | 5747.0 | 5758.0 | Sell | 1,675 | 9 | LSE | |
| 19:05:46 | 5742.0 | 3 | O | 5747.0 | 5758.0 | Sell | 1,658 | 8 | LSE | |
| 19:05:46 | 5758.0 | 20 | O | 5747.0 | 5758.0 | Buy | 1,655 | 7 | LSE | |
| 19:05:46 | 5758.0 | 1 | O | 5747.0 | 5758.0 | Buy | 1,635 | 6 | LSE | |
| 19:05:46 | 5742.0 | 13 | O | 5747.0 | 5758.0 | Sell | 1,634 | 5 | LSE | |
| 19:05:46 | 5758.0 | 1 | O | 5747.0 | 5758.0 | Buy | 1,621 | 4 | LSE | |
| 19:05:46 | 5742.0 | 2 | O | 5747.0 | 5758.0 | Sell | 1,620 | 3 | LSE | |
| 19:00:29 | 5742.16 | 1609 | O | 5742.0 | 5758.0 | Sell | 1,618 | 2 | LSE | |
| 19:00:27 | 5758.0 | 9 | O | 5742.0 | 5758.0 | Buy | 9 | 1 | 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
