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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:50:05 | 338.8 | 150 | O | 326.4 | 340.0 | 71,579 | 1051 | LSE | ||
| 01:50:04 | 338.49 | 50 | O | 326.4 | 340.0 | 71,429 | 1050 | LSE | ||
| 01:50:04 | 338.28 | 80 | O | 326.4 | 340.0 | 71,379 | 1049 | LSE | ||
| 01:50:04 | 338.15 | 5 | O | 326.4 | 340.0 | 71,299 | 1048 | LSE | ||
| 01:50:04 | 338.62 | 60 | O | 326.4 | 340.0 | 71,294 | 1047 | LSE | ||
| 01:50:04 | 338.48 | 10 | O | 326.4 | 340.0 | 71,234 | 1046 | LSE | ||
| 01:50:04 | 338.49 | 140 | O | 326.4 | 340.0 | 71,224 | 1045 | LSE | ||
| 01:50:04 | 338.59 | 10 | O | 326.4 | 340.0 | 71,084 | 1044 | LSE | ||
| 01:50:04 | 338.27 | 50 | O | 326.4 | 340.0 | 71,074 | 1043 | LSE | ||
| 01:50:04 | 337.6 | 87 | O | 326.4 | 340.0 | 71,024 | 1042 | LSE | ||
| 01:43:01 | 341.4 | 2 | O | 326.4 | 340.0 | Buy | 70,937 | 1041 | LSE | |
| 01:38:00 | 341.4 | 6 | O | 326.4 | 340.0 | Buy | 70,935 | 1040 | LSE | |
| 01:37:20 | 341.4 | 1 | O | 326.4 | 340.0 | Buy | 70,929 | 1039 | LSE | |
| 01:33:23 | 342.054 | 43 | O | 326.4 | 340.0 | 70,928 | 1038 | LSE | ||
| 01:33:23 | 342.057 | 50 | O | 326.4 | 340.0 | 70,885 | 1037 | LSE | ||
| 01:33:23 | 27044.952 | 50 | O | 326.4 | 340.0 | 70,835 | 1036 | LSE | ||
| 01:33:22 | 340.285 | 18 | O | 326.4 | 340.0 | 70,785 | 1035 | LSE | ||
| 01:33:22 | 26914.411 | 18 | O | 326.4 | 340.0 | 70,767 | 1034 | LSE | ||
| 01:33:22 | 339.48 | 20 | O | 326.4 | 340.0 | 70,749 | 1033 | LSE | ||
| 01:33:22 | 26850.743 | 20 | O | 326.4 | 340.0 | 70,729 | 1032 | LSE | ||
| 01:04:57 | 340.9 | 25 | O | 326.4 | 340.0 | Buy | 70,709 | 1031 | LSE | |
| 01:00:54 | 340.83 | 5 | O | 326.4 | 340.0 | Buy | 70,684 | 1030 | LSE | |
| 01:00:54 | 341.0 | 88 | O | 326.4 | 340.0 | Buy | 70,679 | 1029 | LSE | |
| 01:00:54 | 341.0 | 30 | O | 326.4 | 340.0 | Buy | 70,591 | 1028 | LSE | |
| 01:00:54 | 341.0 | 100 | O | 326.4 | 340.0 | Buy | 70,561 | 1027 | LSE | |
| 01:00:54 | 341.0 | 200 | O | 326.4 | 340.0 | Buy | 70,461 | 1026 | LSE | |
| 01:00:54 | 341.0 | 60 | O | 326.4 | 340.0 | Buy | 70,261 | 1025 | LSE | |
| 01:00:54 | 341.0 | 180 | O | 326.4 | 340.0 | Buy | 70,201 | 1024 | LSE | |
| 01:00:54 | 341.0 | 100 | O | 326.4 | 340.0 | Buy | 70,021 | 1023 | LSE | |
| 01:00:54 | 341.0 | 2 | O | 326.4 | 340.0 | Buy | 69,921 | 1022 | LSE | |
| 01:00:54 | 340.93 | 100 | O | 326.4 | 340.0 | Buy | 69,919 | 1021 | LSE | |
| 01:00:54 | 340.7 | 40 | O | 326.4 | 340.0 | Buy | 69,819 | 1020 | LSE | |
| 01:00:54 | 340.66 | 147 | O | 326.4 | 340.0 | Buy | 69,779 | 1019 | LSE | |
| 01:00:54 | 340.66 | 6 | O | 326.4 | 340.0 | Buy | 69,632 | 1018 | LSE | |
| 01:00:54 | 340.64 | 147 | O | 326.4 | 340.0 | Buy | 69,626 | 1017 | LSE | |
| 01:00:54 | 341.0 | 1 | O | 326.4 | 340.0 | Buy | 69,479 | 1016 | LSE | |
| 01:00:54 | 340.9 | 20 | O | 326.4 | 340.0 | Buy | 69,478 | 1015 | LSE | |
| 01:00:54 | 341.29 | 20 | O | 326.4 | 340.0 | Buy | 69,458 | 1014 | LSE | |
| 01:00:54 | 341.92 | 10 | O | 326.4 | 340.0 | Buy | 69,438 | 1013 | LSE | |
| 01:00:54 | 342.5 | 104 | O | 326.4 | 340.0 | Buy | 69,428 | 1012 | LSE | |
| 01:00:54 | 342.51 | 20 | O | 326.4 | 340.0 | Buy | 69,324 | 1011 | LSE | |
| 01:00:54 | 342.51 | 10 | O | 326.4 | 340.0 | Buy | 69,304 | 1010 | LSE | |
| 01:00:54 | 342.52 | 20 | O | 326.4 | 340.0 | Buy | 69,294 | 1009 | LSE | |
| 01:00:54 | 342.54 | 146 | O | 326.4 | 340.0 | Buy | 69,274 | 1008 | LSE | |
| 01:00:54 | 342.55 | 15 | O | 326.4 | 340.0 | Buy | 69,128 | 1007 | LSE | |
| 01:00:54 | 342.55 | 1 | O | 326.4 | 340.0 | Buy | 69,113 | 1006 | LSE | |
| 01:00:54 | 342.57 | 28 | O | 326.4 | 340.0 | Buy | 69,112 | 1005 | LSE | |
| 01:00:54 | 342.57 | 146 | O | 326.4 | 340.0 | Buy | 69,084 | 1004 | LSE | |
| 01:00:54 | 342.57 | 3 | O | 326.4 | 340.0 | Buy | 68,938 | 1003 | LSE | |
| 01:00:54 | 342.59 | 1 | O | 326.4 | 340.0 | Buy | 68,935 | 1002 | LSE | |
| 01:00:54 | 342.6 | 6 | O | 326.4 | 340.0 | Buy | 68,934 | 1001 | 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
