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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:48:38 | 344.2 | 8 | O | 333.2 | 350.4 | Buy | 512,090 | 10551 | LSE | |
| 12:48:31 | 344.133 | 1 | O | 333.2 | 350.4 | Buy | 512,082 | 10550 | LSE | |
| 12:48:17 | 340.89 | 1 | O | 333.2 | 350.4 | Sell | 512,081 | 10549 | LSE | |
| 12:48:15 | 344.105 | 5 | O | 333.2 | 350.4 | Buy | 512,080 | 10548 | LSE | |
| 12:48:15 | 344.105 | 5 | O | 333.2 | 350.4 | Buy | 512,075 | 10547 | LSE | |
| 12:48:15 | 344.06 | 300 | O | 333.2 | 350.4 | Buy | 512,070 | 10546 | LSE | |
| 12:48:15 | 344.06 | 400 | O | 333.2 | 350.4 | Buy | 511,770 | 10545 | LSE | |
| 12:48:11 | 344.159 | 100 | O | 333.2 | 350.4 | Buy | 511,370 | 10544 | LSE | |
| 12:48:11 | 344.159 | 100 | O | 333.2 | 350.4 | Buy | 511,270 | 10543 | LSE | |
| 12:48:09 | 340.5 | 2 | O | 333.2 | 350.4 | Sell | 511,170 | 10542 | LSE | |
| 12:48:07 | 340.66 | 2 | O | 333.2 | 350.4 | Sell | 511,168 | 10541 | LSE | |
| 12:48:05 | 343.94 | 140 | O | 333.2 | 350.4 | Buy | 511,166 | 10540 | LSE | |
| 12:48:05 | 343.915 | 50 | O | 333.2 | 350.4 | Buy | 511,026 | 10539 | LSE | |
| 12:48:05 | 343.915 | 50 | O | 333.2 | 350.4 | Buy | 510,976 | 10538 | LSE | |
| 12:48:05 | 343.875 | 50 | O | 333.2 | 350.4 | Buy | 510,926 | 10537 | LSE | |
| 12:48:05 | 343.875 | 50 | O | 333.2 | 350.4 | Buy | 510,876 | 10536 | LSE | |
| 12:48:04 | 340.78 | 4 | O | 333.2 | 350.4 | Sell | 510,826 | 10535 | LSE | |
| 12:47:56 | 343.849 | 15 | O | 333.2 | 350.4 | Buy | 510,822 | 10534 | LSE | |
| 12:47:56 | 343.81 | 10 | O | 333.2 | 350.4 | Buy | 510,807 | 10533 | LSE | |
| 12:47:56 | 343.81 | 10 | O | 333.2 | 350.4 | Buy | 510,797 | 10532 | LSE | |
| 12:47:56 | 343.875 | 1 | O | 333.2 | 350.4 | Buy | 510,787 | 10531 | LSE | |
| 12:47:56 | 343.875 | 2 | O | 333.2 | 350.4 | Buy | 510,786 | 10530 | LSE | |
| 12:47:54 | 340.62 | 2 | O | 333.2 | 350.4 | Sell | 510,784 | 10529 | LSE | |
| 12:47:53 | 343.873 | 1 | O | 333.2 | 350.4 | Buy | 510,782 | 10528 | LSE | |
| 12:47:52 | 340.66 | 1 | O | 333.2 | 350.4 | Sell | 510,781 | 10527 | LSE | |
| 12:47:51 | 344.0 | 200 | O | 333.2 | 350.4 | Buy | 510,780 | 10526 | LSE | |
| 12:47:48 | 344.13 | 50 | O | 333.2 | 350.4 | Buy | 510,580 | 10525 | LSE | |
| 12:47:48 | 344.13 | 50 | O | 333.2 | 350.4 | Buy | 510,530 | 10524 | LSE | |
| 12:47:46 | 340.4 | 1 | O | 333.2 | 350.4 | Sell | 510,480 | 10523 | LSE | |
| 12:47:45 | 344.156 | 6 | O | 333.2 | 350.4 | Buy | 510,479 | 10522 | LSE | |
| 12:47:43 | 340.06 | 2 | O | 333.2 | 350.4 | Sell | 510,473 | 10521 | LSE | |
| 12:47:43 | 339.95 | 1 | O | 333.2 | 350.4 | Sell | 510,471 | 10520 | LSE | |
| 12:47:36 | 344.155 | 70 | O | 333.2 | 350.4 | Buy | 510,470 | 10519 | LSE | |
| 12:47:25 | 344.23 | 50 | O | 333.2 | 350.4 | Buy | 510,400 | 10518 | LSE | |
| 12:47:25 | 340.57 | 1 | O | 333.2 | 350.4 | Sell | 510,350 | 10517 | LSE | |
| 12:47:18 | 344.22 | 148 | O | 333.2 | 350.4 | Buy | 510,349 | 10516 | LSE | |
| 12:47:18 | 340.6 | 2 | O | 333.2 | 350.4 | Sell | 510,201 | 10515 | LSE | |
| 12:47:12 | 344.4 | 18 | O | 333.2 | 350.4 | Buy | 510,199 | 10514 | LSE | |
| 12:47:12 | 344.28 | 270 | O | 333.2 | 350.4 | Buy | 510,181 | 10513 | LSE | |
| 12:47:10 | 344.475 | 400 | O | 333.2 | 350.4 | Buy | 509,911 | 10512 | LSE | |
| 12:47:06 | 344.349 | 2 | O | 333.2 | 350.4 | Buy | 509,511 | 10511 | LSE | |
| 12:47:06 | 344.349 | 3 | O | 333.2 | 350.4 | Buy | 509,509 | 10510 | LSE | |
| 12:46:58 | 344.308 | 131 | O | 333.2 | 350.4 | Buy | 509,506 | 10509 | LSE | |
| 12:46:56 | 344.319 | 15 | O | 333.2 | 350.4 | Buy | 509,375 | 10508 | LSE | |
| 12:46:55 | 340.13 | 294 | O | 333.2 | 350.4 | Sell | 509,360 | 10507 | LSE | |
| 12:46:54 | 344.17 | 18 | O | 333.2 | 350.4 | Buy | 509,066 | 10506 | LSE | |
| 12:46:50 | 344.23 | 15 | O | 333.2 | 350.4 | Buy | 509,048 | 10505 | LSE | |
| 12:46:43 | 344.295 | 100 | O | 333.2 | 350.4 | Buy | 509,033 | 10504 | LSE | |
| 12:46:43 | 344.295 | 100 | O | 333.2 | 350.4 | Buy | 508,933 | 10503 | LSE | |
| 12:46:40 | 339.94 | 2 | O | 333.2 | 350.4 | Sell | 508,833 | 10502 | LSE | |
| 12:46:31 | 344.211 | 50 | O | 333.2 | 350.4 | Buy | 508,831 | 10501 | 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
