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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:38:35 | 104.998 | 9 | O | 34,437 | 801 | LSE | ||||
| 12:38:34 | 105.018 | 23 | O | 34,428 | 800 | LSE | ||||
| 12:38:34 | 105.0 | 1 | O | 34,405 | 799 | LSE | ||||
| 12:38:08 | 105.24 | 2 | O | 34,404 | 798 | LSE | ||||
| 12:38:04 | 105.028 | 11 | O | 34,402 | 797 | LSE | ||||
| 12:37:55 | 105.17 | 285 | O | 34,391 | 796 | LSE | ||||
| 12:37:43 | 105.34 | 3 | O | 34,106 | 795 | LSE | ||||
| 12:37:35 | 105.064 | 15 | O | 34,103 | 794 | LSE | ||||
| 12:37:02 | 105.09 | 2 | O | 34,088 | 793 | LSE | ||||
| 12:36:33 | 105.07 | 4 | O | 34,086 | 792 | LSE | ||||
| 12:35:22 | 105.17 | 285 | O | 34,082 | 791 | LSE | ||||
| 12:31:01 | 105.068 | 9 | O | 33,797 | 790 | LSE | ||||
| 12:30:27 | 105.18 | 2 | O | 33,788 | 789 | LSE | ||||
| 12:29:52 | 105.065 | 5 | O | 33,786 | 788 | LSE | ||||
| 12:28:47 | 105.34 | 6 | O | 33,781 | 787 | LSE | ||||
| 12:28:39 | 105.17 | 9 | O | 33,775 | 786 | LSE | ||||
| 12:28:29 | 105.29 | 1 | O | 33,766 | 785 | LSE | ||||
| 12:26:55 | 105.005 | 35 | O | 33,765 | 784 | LSE | ||||
| 12:26:49 | 105.017 | 50 | O | 33,730 | 783 | LSE | ||||
| 12:26:44 | 104.996 | 1 | O | 33,680 | 782 | LSE | ||||
| 12:26:00 | 105.005 | 15 | O | 33,679 | 781 | LSE | ||||
| 12:26:00 | 105.005 | 15 | O | 33,664 | 780 | LSE | ||||
| 12:25:42 | 105.0 | 84 | O | 33,649 | 779 | LSE | ||||
| 12:25:09 | 105.1 | 95 | O | 33,565 | 778 | LSE | ||||
| 12:24:54 | 105.35 | 1 | O | 33,470 | 777 | LSE | ||||
| 12:24:54 | 105.12 | 9 | O | 33,469 | 776 | LSE | ||||
| 12:24:42 | 105.47 | 3 | O | 33,460 | 775 | LSE | ||||
| 12:24:29 | 104.47 | 9 | O | 33,457 | 774 | LSE | ||||
| 12:24:19 | 105.08 | 5 | O | 33,448 | 773 | LSE | ||||
| 12:23:05 | 104.965 | 10 | O | 33,443 | 772 | LSE | ||||
| 12:23:01 | 104.52 | 1 | O | 33,433 | 771 | LSE | ||||
| 12:22:58 | 104.955 | 2 | O | 33,432 | 770 | LSE | ||||
| 12:22:57 | 104.951 | 91 | O | 33,430 | 769 | LSE | ||||
| 12:22:31 | 105.55 | 3 | O | 33,339 | 768 | LSE | ||||
| 12:22:23 | 105.49 | 5 | O | 33,336 | 767 | LSE | ||||
| 12:22:20 | 105.53 | 15 | O | 33,331 | 766 | LSE | ||||
| 12:22:19 | 105.025 | 25 | O | 33,316 | 765 | LSE | ||||
| 12:22:19 | 105.025 | 25 | O | 33,291 | 764 | LSE | ||||
| 12:21:52 | 105.1 | 20 | O | 33,266 | 763 | LSE | ||||
| 12:21:38 | 104.91 | 95 | O | 33,246 | 762 | LSE | ||||
| 12:21:20 | 104.87 | 195 | O | 33,151 | 761 | LSE | ||||
| 12:21:20 | 104.87 | 5 | O | 32,956 | 760 | LSE | ||||
| 12:21:20 | 104.87 | 10 | O | 32,951 | 759 | LSE | ||||
| 12:21:09 | 104.86 | 14 | O | 32,941 | 758 | LSE | ||||
| 12:20:27 | 104.81 | 56 | O | 32,927 | 757 | LSE | ||||
| 12:19:02 | 105.36 | 2 | O | 32,871 | 756 | LSE | ||||
| 12:18:51 | 104.48 | 19 | O | 32,869 | 755 | LSE | ||||
| 12:18:37 | 104.41 | 5 | O | 32,850 | 754 | LSE | ||||
| 12:18:15 | 104.996 | 4 | O | 32,845 | 753 | LSE | ||||
| 12:18:15 | 104.999 | 1 | O | 32,841 | 752 | LSE | ||||
| 12:17:30 | 105.2 | 1 | O | 32,840 | 751 | 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
