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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:24:13 | 108.29 | 7 | O | 29,056 | 601 | LSE | ||||
| 11:23:50 | 106.13 | 18 | O | 29,049 | 600 | LSE | ||||
| 11:23:49 | 105.186 | 4 | O | 29,031 | 599 | LSE | ||||
| 11:23:12 | 105.115 | 2 | O | 29,027 | 598 | LSE | ||||
| 11:23:10 | 108.07 | 1 | O | 29,025 | 597 | LSE | ||||
| 11:23:01 | 105.095 | 1 | O | 29,024 | 596 | LSE | ||||
| 11:22:55 | 108.17 | 9 | O | 29,023 | 595 | LSE | ||||
| 11:22:15 | 106.71 | 13 | O | 29,014 | 594 | LSE | ||||
| 11:22:11 | 104.999 | 20 | O | 29,001 | 593 | LSE | ||||
| 11:22:11 | 104.999 | 20 | O | 28,981 | 592 | LSE | ||||
| 11:21:22 | 106.3 | 8 | O | 28,961 | 591 | LSE | ||||
| 11:21:21 | 105.01 | 10 | O | 28,953 | 590 | LSE | ||||
| 11:21:21 | 105.035 | 6 | O | 28,943 | 589 | LSE | ||||
| 11:20:43 | 105.055 | 15 | O | 28,937 | 588 | LSE | ||||
| 11:19:37 | 106.1 | 49 | O | 28,922 | 587 | LSE | ||||
| 11:19:34 | 105.26 | 32 | O | 28,873 | 586 | LSE | ||||
| 11:19:08 | 105.261 | 20 | O | 28,841 | 585 | LSE | ||||
| 11:19:08 | 105.261 | 20 | O | 28,821 | 584 | LSE | ||||
| 11:19:02 | 105.29 | 33 | O | 28,801 | 583 | LSE | ||||
| 11:18:26 | 106.19 | 6 | O | 28,768 | 582 | LSE | ||||
| 11:17:46 | 105.36 | 33 | O | 28,762 | 581 | LSE | ||||
| 11:17:39 | 106.13 | 1 | O | 28,729 | 580 | LSE | ||||
| 11:17:36 | 105.382 | 33 | O | 28,728 | 579 | LSE | ||||
| 11:17:35 | 106.13 | 2 | O | 28,695 | 578 | LSE | ||||
| 11:17:32 | 106.13 | 1 | O | 28,693 | 577 | LSE | ||||
| 11:17:11 | 105.518 | 100 | O | 28,692 | 576 | LSE | ||||
| 11:17:11 | 105.518 | 100 | O | 28,592 | 575 | LSE | ||||
| 11:17:02 | 105.36 | 32 | O | 28,492 | 574 | LSE | ||||
| 11:16:40 | 105.358 | 5 | O | 28,460 | 573 | LSE | ||||
| 11:16:23 | 105.368 | 33 | O | 28,455 | 572 | LSE | ||||
| 11:16:15 | 106.57 | 1 | O | 28,422 | 571 | LSE | ||||
| 11:15:58 | 105.302 | 35 | O | 28,421 | 570 | LSE | ||||
| 11:15:58 | 105.301 | 35 | O | 28,386 | 569 | LSE | ||||
| 11:15:37 | 105.18 | 48 | O | 28,351 | 568 | LSE | ||||
| 11:15:31 | 105.191 | 50 | O | 28,303 | 567 | LSE | ||||
| 11:15:03 | 105.025 | 9 | O | 28,253 | 566 | LSE | ||||
| 11:14:50 | 105.075 | 33 | O | 28,244 | 565 | LSE | ||||
| 11:14:39 | 107.03 | 1 | O | 28,211 | 564 | LSE | ||||
| 11:14:24 | 106.76 | 3 | O | 28,210 | 563 | LSE | ||||
| 11:14:13 | 107.01 | 3 | O | 28,207 | 562 | LSE | ||||
| 11:14:12 | 107.04 | 4 | O | 28,204 | 561 | LSE | ||||
| 11:13:43 | 107.48 | 1 | O | 28,200 | 560 | LSE | ||||
| 11:13:36 | 104.934 | 1 | O | 28,199 | 559 | LSE | ||||
| 11:13:34 | 107.06 | 28 | O | 28,198 | 558 | LSE | ||||
| 11:13:31 | 107.05 | 1 | O | 28,170 | 557 | LSE | ||||
| 11:13:19 | 107.14 | 18 | O | 28,169 | 556 | LSE | ||||
| 11:13:05 | 104.788 | 19 | O | 28,151 | 555 | LSE | ||||
| 11:12:37 | 104.558 | 37 | O | 28,132 | 554 | LSE | ||||
| 11:12:31 | 106.89 | 1 | O | 28,095 | 553 | LSE | ||||
| 11:12:14 | 104.593 | 2 | O | 28,094 | 552 | LSE | ||||
| 11:12:11 | 106.92 | 4 | O | 28,092 | 551 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
