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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:35:17 | 105.176 | 2 | O | 36,875 | 901 | LSE | ||||
| 13:34:39 | 105.115 | 15 | O | 36,873 | 900 | LSE | ||||
| 13:33:47 | 105.12 | 10 | O | 36,858 | 899 | LSE | ||||
| 13:33:44 | 105.16 | 8 | O | 36,848 | 898 | LSE | ||||
| 13:31:47 | 105.11 | 50 | O | 36,840 | 897 | LSE | ||||
| 13:31:07 | 104.98 | 2 | O | 36,790 | 896 | LSE | ||||
| 13:31:05 | 105.16 | 1 | O | 36,788 | 895 | LSE | ||||
| 13:30:57 | 105.1 | 2 | O | 36,787 | 894 | LSE | ||||
| 13:29:35 | 105.155 | 5 | O | 36,785 | 893 | LSE | ||||
| 13:29:26 | 105.01 | 6 | O | 36,780 | 892 | LSE | ||||
| 13:28:57 | 105.081 | 500 | O | 36,774 | 891 | LSE | ||||
| 13:28:47 | 105.09 | 9 | O | 36,274 | 890 | LSE | ||||
| 13:28:13 | 104.96 | 1 | O | 36,265 | 889 | LSE | ||||
| 13:28:08 | 105.029 | 1 | O | 36,264 | 888 | LSE | ||||
| 13:27:54 | 105.028 | 1 | O | 36,263 | 887 | LSE | ||||
| 13:27:54 | 105.028 | 2 | O | 36,262 | 886 | LSE | ||||
| 13:27:48 | 105.02 | 9 | O | 36,260 | 885 | LSE | ||||
| 13:27:27 | 105.01 | 2 | O | 36,251 | 884 | LSE | ||||
| 13:27:10 | 105.025 | 10 | O | 36,249 | 883 | LSE | ||||
| 13:23:05 | 104.99 | 6 | O | 36,239 | 882 | LSE | ||||
| 13:22:32 | 105.019 | 1 | O | 36,233 | 881 | LSE | ||||
| 13:22:16 | 105.01 | 7 | O | 36,232 | 880 | LSE | ||||
| 13:21:46 | 105.047 | 1 | O | 36,225 | 879 | LSE | ||||
| 13:21:46 | 105.048 | 1 | O | 36,224 | 878 | LSE | ||||
| 13:21:39 | 105.11 | 1 | O | 36,223 | 877 | LSE | ||||
| 13:20:24 | 105.22 | 24 | O | 36,222 | 876 | LSE | ||||
| 13:20:17 | 105.11 | 4 | O | 36,198 | 875 | LSE | ||||
| 13:18:58 | 105.01 | 4 | O | 36,194 | 874 | LSE | ||||
| 13:16:59 | 105.13 | 1 | O | 36,190 | 873 | LSE | ||||
| 13:16:51 | 104.98 | 8 | O | 36,189 | 872 | LSE | ||||
| 13:16:34 | 105.14 | 1 | O | 36,181 | 871 | LSE | ||||
| 13:16:24 | 105.09 | 9 | O | 36,180 | 870 | LSE | ||||
| 13:16:06 | 105.11 | 1 | O | 36,171 | 869 | LSE | ||||
| 13:16:03 | 105.09 | 3 | O | 36,170 | 868 | LSE | ||||
| 13:14:46 | 105.0 | 1 | O | 36,167 | 867 | LSE | ||||
| 13:12:45 | 105.03 | 1 | O | 36,166 | 866 | LSE | ||||
| 13:12:44 | 105.025 | 500 | O | 36,165 | 865 | LSE | ||||
| 13:12:29 | 105.029 | 100 | O | 35,665 | 864 | LSE | ||||
| 13:11:39 | 105.06 | 1 | O | 35,565 | 863 | LSE | ||||
| 13:11:16 | 104.995 | 200 | O | 35,564 | 862 | LSE | ||||
| 13:10:40 | 104.99 | 1 | O | 35,364 | 861 | LSE | ||||
| 13:10:19 | 105.09 | 2 | O | 35,363 | 860 | LSE | ||||
| 13:10:15 | 105.08 | 10 | O | 35,361 | 859 | LSE | ||||
| 13:09:06 | 105.22 | 47 | O | 35,351 | 858 | LSE | ||||
| 13:08:59 | 105.25 | 2 | O | 35,304 | 857 | LSE | ||||
| 13:08:24 | 105.008 | 100 | O | 35,302 | 856 | LSE | ||||
| 13:07:38 | 104.965 | 30 | O | 35,202 | 855 | LSE | ||||
| 13:07:18 | 105.05 | 1 | O | 35,172 | 854 | LSE | ||||
| 13:07:10 | 105.11 | 5 | O | 35,171 | 853 | LSE | ||||
| 13:06:38 | 104.99 | 1 | O | 35,166 | 852 | LSE | ||||
| 13:06:38 | 104.99 | 1 | O | 35,165 | 851 | 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
