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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:13:14 | 605.1 | 1 | O | 3,271 | 132 | LSE | ||||
| 14:02:40 | 606.985 | 23 | O | 3,270 | 131 | LSE | ||||
| 13:55:28 | 608.095 | 7 | O | 3,247 | 130 | LSE | ||||
| 13:47:20 | 609.169 | 2 | O | 3,240 | 129 | LSE | ||||
| 13:47:20 | 47907.125 | 2 | O | 3,238 | 128 | LSE | ||||
| 13:27:00 | 609.269 | 1 | O | 3,236 | 127 | LSE | ||||
| 13:09:08 | 609.5 | 4 | O | 3,235 | 126 | LSE | ||||
| 13:09:04 | 609.465 | 3 | O | 3,231 | 125 | LSE | ||||
| 13:09:04 | 609.465 | 3 | O | 3,228 | 124 | LSE | ||||
| 12:49:41 | 610.926 | 10 | O | 3,225 | 123 | LSE | ||||
| 12:49:41 | 48059.796 | 10 | O | 3,215 | 122 | LSE | ||||
| 12:41:24 | 613.956 | 1 | O | 3,205 | 121 | LSE | ||||
| 12:23:16 | 613.617 | 2 | O | 3,204 | 120 | LSE | ||||
| 12:23:15 | 48288.933 | 2 | O | 3,202 | 119 | LSE | ||||
| 12:08:21 | 48323.13 | 4 | O | 3,200 | 118 | LSE | ||||
| 12:07:13 | 595.18 | 1065 | O | 3,196 | 117 | LSE | ||||
| 11:59:56 | 48220.6 | 7 | O | 2,131 | 116 | LSE | ||||
| 11:52:52 | 612.665 | 1 | O | 2,124 | 115 | LSE | ||||
| 11:46:49 | 613.195 | 1 | O | 2,123 | 114 | LSE | ||||
| 11:44:46 | 610.42 | 41 | O | 2,122 | 113 | LSE | ||||
| 11:43:01 | 48390.85 | 61 | O | 2,081 | 112 | LSE | ||||
| 11:38:56 | 616.38 | 2 | O | 2,020 | 111 | LSE | ||||
| 11:38:56 | 616.38 | 3 | O | 2,018 | 110 | LSE | ||||
| 11:37:29 | 48471.68 | 2 | O | 2,015 | 109 | LSE | ||||
| 11:35:32 | 615.522 | 8 | O | 2,013 | 108 | LSE | ||||
| 11:15:40 | 612.39 | 11 | O | 2,005 | 107 | LSE | ||||
| 11:15:40 | 48190.553 | 11 | O | 1,994 | 106 | LSE | ||||
| 11:14:38 | 612.36 | 6 | O | 1,983 | 105 | LSE | ||||
| 11:11:20 | 612.867 | 8 | O | 1,977 | 104 | LSE | ||||
| 11:10:14 | 611.511 | 5 | O | 1,969 | 103 | LSE | ||||
| 11:10:14 | 48092.462 | 5 | O | 1,964 | 102 | LSE | ||||
| 11:05:24 | 614.0 | 1 | O | 1,959 | 101 | LSE | ||||
| 11:04:36 | 611.07 | 3 | O | 1,958 | 100 | LSE | ||||
| 11:04:27 | 610.7 | 1 | O | 1,955 | 99 | LSE | ||||
| 11:04:07 | 615.99 | 1 | O | 1,954 | 98 | LSE | ||||
| 11:04:05 | 615.04 | 1 | O | 1,953 | 97 | LSE | ||||
| 11:03:30 | 611.769 | 4 | O | 1,952 | 96 | LSE | ||||
| 11:03:28 | 611.455 | 10 | O | 1,948 | 95 | LSE | ||||
| 10:55:39 | 611.622 | 4 | O | 1,938 | 94 | LSE | ||||
| 10:54:47 | 611.463 | 10 | O | 1,934 | 93 | LSE | ||||
| 10:50:14 | 607.74 | 1 | O | 1,924 | 92 | LSE | ||||
| 10:49:25 | 605.85 | 3 | O | 1,923 | 91 | LSE | ||||
| 10:46:30 | 611.425 | 12 | O | 1,920 | 90 | LSE | ||||
| 10:45:38 | 606.77 | 1 | O | 1,908 | 89 | LSE | ||||
| 10:41:56 | 612.679 | 5 | O | 1,907 | 88 | LSE | ||||
| 10:41:36 | 604.82 | 1 | O | 1,902 | 87 | LSE | ||||
| 10:39:11 | 613.465 | 10 | O | 1,901 | 86 | LSE | ||||
| 10:39:11 | 613.465 | 10 | O | 1,891 | 85 | LSE | ||||
| 10:38:46 | 614.332 | 10 | O | 1,881 | 84 | LSE | ||||
| 10:38:23 | 614.325 | 4 | O | 1,871 | 83 | LSE | ||||
| 10:37:16 | 614.276 | 4 | O | 1,867 | 82 | LSE | ||||
| 10:36:08 | 613.614 | 4 | O | 1,863 | 81 | LSE | ||||
| 10:34:52 | 615.502 | 4 | O | 1,859 | 80 | LSE | ||||
| 10:31:05 | 615.962 | 4 | O | 1,855 | 79 | LSE | ||||
| 10:28:49 | 615.57 | 4 | O | 1,851 | 78 | LSE | ||||
| 10:28:49 | 615.57 | 5 | O | 1,847 | 77 | LSE | ||||
| 10:28:45 | 615.57 | 1 | O | 1,842 | 76 | LSE | ||||
| 10:28:45 | 615.57 | 1 | O | 1,841 | 75 | LSE | ||||
| 10:25:22 | 614.176 | 1 | O | 1,840 | 74 | LSE | ||||
| 10:24:36 | 614.8 | 4 | O | 1,839 | 73 | LSE | ||||
| 10:24:02 | 605.85 | 1 | O | 1,835 | 72 | LSE | ||||
| 10:21:18 | 611.935 | 1 | O | 1,834 | 71 | LSE | ||||
| 10:15:31 | 607.6 | 29 | O | 1,833 | 70 | LSE | ||||
| 10:13:49 | 605.0 | 1 | O | 1,804 | 69 | LSE | ||||
| 10:11:09 | 606.749 | 4 | O | 1,803 | 68 | LSE | ||||
| 10:11:00 | 606.563 | 4 | O | 1,799 | 67 | LSE | ||||
| 10:10:32 | 606.346 | 4 | O | 1,795 | 66 | LSE | ||||
| 10:10:11 | 606.178 | 4 | O | 1,791 | 65 | LSE | ||||
| 10:09:51 | 605.4 | 4 | O | 1,787 | 64 | LSE | ||||
| 10:09:40 | 605.292 | 4 | O | 1,783 | 63 | LSE | ||||
| 10:09:25 | 605.293 | 5 | O | 1,779 | 62 | LSE | ||||
| 10:08:56 | 605.504 | 5 | O | 1,774 | 61 | LSE | ||||
| 10:08:15 | 605.046 | 4 | O | 1,769 | 60 | LSE | ||||
| 10:07:47 | 605.067 | 4 | O | 1,765 | 59 | LSE | ||||
| 10:07:14 | 603.87 | 3 | O | 1,761 | 58 | LSE | ||||
| 10:03:15 | 48004.98 | 1 | O | 1,758 | 57 | LSE | ||||
| 10:01:14 | 605.131 | 4 | O | 1,757 | 56 | LSE | ||||
| 09:59:53 | 47749.603 | 10 | O | 1,753 | 55 | LSE | ||||
| 09:59:02 | 606.548 | 5 | O | 1,743 | 54 | LSE | ||||
| 09:58:26 | 47796.71 | 2 | O | 1,738 | 53 | LSE | ||||
| 09:58:18 | 607.593 | 4 | O | 1,736 | 52 | LSE | ||||
| 09:57:59 | 607.595 | 6 | O | 1,732 | 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: 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
