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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:00:03 | 604.388 | 5 | O | 590 | 51 | LSE | ||||
| 09:59:39 | 605.144 | 5 | O | 585 | 50 | LSE | ||||
| 09:51:07 | 603.5 | 4 | O | 580 | 49 | LSE | ||||
| 09:51:02 | 603.499 | 5 | O | 576 | 48 | LSE | ||||
| 09:50:49 | 603.499 | 5 | O | 571 | 47 | LSE | ||||
| 09:50:33 | 603.498 | 6 | O | 566 | 46 | LSE | ||||
| 09:48:40 | 602.475 | 8 | O | 560 | 45 | LSE | ||||
| 09:48:17 | 602.925 | 4 | O | 552 | 44 | LSE | ||||
| 09:48:12 | 602.925 | 4 | O | 548 | 43 | LSE | ||||
| 09:48:02 | 602.9 | 5 | O | 544 | 42 | LSE | ||||
| 09:47:51 | 602.898 | 7 | O | 539 | 41 | LSE | ||||
| 09:47:48 | 602.902 | 4 | O | 532 | 40 | LSE | ||||
| 09:47:28 | 603.43 | 20 | O | 528 | 39 | LSE | ||||
| 09:47:24 | 603.75 | 5 | O | 508 | 38 | LSE | ||||
| 09:46:02 | 603.767 | 4 | O | 503 | 37 | LSE | ||||
| 09:44:04 | 604.492 | 4 | O | 499 | 36 | LSE | ||||
| 09:43:34 | 603.902 | 4 | O | 495 | 35 | LSE | ||||
| 09:42:52 | 603.898 | 4 | O | 491 | 34 | LSE | ||||
| 09:42:30 | 603.889 | 7 | O | 487 | 33 | LSE | ||||
| 09:42:25 | 603.89 | 5 | O | 480 | 32 | LSE | ||||
| 09:42:25 | 603.89 | 5 | O | 475 | 31 | LSE | ||||
| 09:42:20 | 603.89 | 6 | O | 470 | 30 | LSE | ||||
| 09:42:05 | 603.641 | 6 | O | 464 | 29 | LSE | ||||
| 09:42:03 | 604.485 | 6 | O | 458 | 28 | LSE | ||||
| 09:41:50 | 603.706 | 6 | O | 452 | 27 | LSE | ||||
| 09:41:34 | 603.89 | 6 | O | 446 | 26 | LSE | ||||
| 09:41:17 | 603.89 | 6 | O | 440 | 25 | LSE | ||||
| 09:41:01 | 604.258 | 6 | O | 434 | 24 | LSE | ||||
| 09:40:46 | 604.327 | 6 | O | 428 | 23 | LSE | ||||
| 09:40:31 | 604.728 | 6 | O | 422 | 22 | LSE | ||||
| 09:40:29 | 602.0 | 1 | O | 416 | 21 | LSE | ||||
| 09:40:16 | 603.849 | 6 | O | 415 | 20 | LSE | ||||
| 09:40:08 | 603.892 | 5 | O | 409 | 19 | LSE | ||||
| 09:37:37 | 603.569 | 5 | O | 404 | 18 | LSE | ||||
| 09:37:37 | 603.57 | 5 | O | 399 | 17 | LSE | ||||
| 09:36:27 | 47674.669 | 5 | O | 394 | 16 | LSE | ||||
| 09:34:44 | 603.18 | 2 | O | 389 | 15 | LSE | ||||
| 09:34:44 | 603.18 | 2 | O | 387 | 14 | LSE | ||||
| 09:32:15 | 602.495 | 170 | O | 385 | 13 | LSE | ||||
| 09:30:02 | 598.0 | 35 | O | 215 | 12 | LSE | ||||
| 02:16:05 | 47596.25 | 17 | O | 180 | 11 | LSE | ||||
| 01:33:30 | 602.295 | 5 | O | 163 | 10 | LSE | ||||
| 01:33:30 | 47513.777 | 5 | O | 158 | 9 | LSE | ||||
| 01:00:49 | 599.71 | 1 | O | 153 | 8 | LSE | ||||
| 01:00:49 | 602.435 | 20 | O | 152 | 7 | LSE | ||||
| 01:00:49 | 602.33 | 16 | O | 132 | 6 | LSE | ||||
| 01:00:41 | 602.91 | 87 | O | 116 | 5 | LSE | ||||
| 01:00:21 | 599.71 | 1 | O | 29 | 4 | LSE | ||||
| 01:00:21 | 600.0 | 5 | O | 28 | 3 | LSE | ||||
| 01:00:20 | 602.435 | 20 | O | 23 | 2 | LSE | ||||
| 01:00:13 | 601.896 | 3 | O | 3 | 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: 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
