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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:02:59 | 343.82 | 14 | O | 333.2 | 350.4 | Buy | 527,800 | 10901 | LSE | |
| 13:02:54 | 343.7 | 2 | O | 333.2 | 350.4 | Buy | 527,786 | 10900 | LSE | |
| 13:02:52 | 343.08 | 1 | O | 333.2 | 350.4 | Buy | 527,784 | 10899 | LSE | |
| 13:02:50 | 343.57 | 14 | O | 333.2 | 350.4 | Buy | 527,783 | 10898 | LSE | |
| 13:02:48 | 341.81 | 3 | O | 333.2 | 350.4 | Buy | 527,769 | 10897 | LSE | |
| 13:02:47 | 341.78 | 1 | O | 333.2 | 350.4 | Sell | 527,766 | 10896 | LSE | |
| 13:02:45 | 343.71 | 26 | O | 333.2 | 350.4 | Buy | 527,765 | 10895 | LSE | |
| 13:02:32 | 344.07 | 29 | O | 333.2 | 350.4 | Buy | 527,739 | 10894 | LSE | |
| 13:02:29 | 343.57 | 2 | O | 333.2 | 350.4 | Buy | 527,710 | 10893 | LSE | |
| 13:02:28 | 343.03 | 1 | O | 333.2 | 350.4 | Buy | 527,708 | 10892 | LSE | |
| 13:02:27 | 343.3 | 90 | O | 333.2 | 350.4 | Buy | 527,707 | 10891 | LSE | |
| 13:02:25 | 343.231 | 40 | O | 333.2 | 350.4 | Buy | 527,617 | 10890 | LSE | |
| 13:02:25 | 343.38 | 145 | O | 333.2 | 350.4 | Buy | 527,577 | 10889 | LSE | |
| 13:02:24 | 343.74 | 2 | O | 333.2 | 350.4 | Buy | 527,432 | 10888 | LSE | |
| 13:02:24 | 342.82 | 1 | O | 333.2 | 350.4 | Buy | 527,430 | 10887 | LSE | |
| 13:02:23 | 343.61 | 2 | O | 333.2 | 350.4 | Buy | 527,429 | 10886 | LSE | |
| 13:02:22 | 340.97 | 3 | O | 333.2 | 350.4 | Sell | 527,427 | 10885 | LSE | |
| 13:02:16 | 342.72 | 24 | O | 333.2 | 350.4 | Buy | 527,424 | 10884 | LSE | |
| 13:02:16 | 342.72 | 1 | O | 333.2 | 350.4 | Buy | 527,400 | 10883 | LSE | |
| 13:02:16 | 343.44 | 1 | O | 333.2 | 350.4 | Buy | 527,399 | 10882 | LSE | |
| 13:02:11 | 343.089 | 10 | O | 333.2 | 350.4 | Buy | 527,398 | 10881 | LSE | |
| 13:02:11 | 341.18 | 3 | O | 333.2 | 350.4 | Sell | 527,388 | 10880 | LSE | |
| 13:02:10 | 343.21 | 7 | O | 333.2 | 350.4 | Buy | 527,385 | 10879 | LSE | |
| 13:02:06 | 343.19 | 15 | O | 333.2 | 350.4 | Buy | 527,378 | 10878 | LSE | |
| 13:02:06 | 343.19 | 15 | O | 333.2 | 350.4 | Buy | 527,363 | 10877 | LSE | |
| 13:02:04 | 343.96 | 3 | O | 333.2 | 350.4 | Buy | 527,348 | 10876 | LSE | |
| 13:02:01 | 344.02 | 7 | O | 333.2 | 350.4 | Buy | 527,345 | 10875 | LSE | |
| 13:02:00 | 343.07 | 1 | O | 333.2 | 350.4 | Buy | 527,338 | 10874 | LSE | |
| 13:01:59 | 342.74 | 1 | O | 333.2 | 350.4 | Buy | 527,337 | 10873 | LSE | |
| 13:01:59 | 341.66 | 1 | O | 333.2 | 350.4 | Sell | 527,336 | 10872 | LSE | |
| 13:01:53 | 342.68 | 1 | O | 333.2 | 350.4 | Buy | 527,335 | 10871 | LSE | |
| 13:01:52 | 343.02 | 1 | O | 333.2 | 350.4 | Buy | 527,334 | 10870 | LSE | |
| 13:01:49 | 343.06 | 2 | O | 333.2 | 350.4 | Buy | 527,333 | 10869 | LSE | |
| 13:01:48 | 342.691 | 50 | O | 333.2 | 350.4 | Buy | 527,331 | 10868 | LSE | |
| 13:01:45 | 342.65 | 15 | O | 333.2 | 350.4 | Buy | 527,281 | 10867 | LSE | |
| 13:01:42 | 343.82 | 2 | O | 333.2 | 350.4 | Buy | 527,266 | 10866 | LSE | |
| 13:01:39 | 341.71 | 3 | O | 333.2 | 350.4 | Sell | 527,264 | 10865 | LSE | |
| 13:01:36 | 344.13 | 5 | O | 333.2 | 350.4 | Buy | 527,261 | 10864 | LSE | |
| 13:01:36 | 341.3 | 43 | O | 333.2 | 350.4 | Sell | 527,256 | 10863 | LSE | |
| 13:01:35 | 344.11 | 7 | O | 333.2 | 350.4 | Buy | 527,213 | 10862 | LSE | |
| 13:01:35 | 342.91 | 1 | O | 333.2 | 350.4 | Buy | 527,206 | 10861 | LSE | |
| 13:01:22 | 343.41 | 16 | O | 333.2 | 350.4 | Buy | 527,205 | 10860 | LSE | |
| 13:01:19 | 342.9 | 2 | O | 333.2 | 350.4 | Buy | 527,189 | 10859 | LSE | |
| 13:01:19 | 340.51 | 5 | O | 333.2 | 350.4 | Sell | 527,187 | 10858 | LSE | |
| 13:01:17 | 343.81 | 3 | O | 333.2 | 350.4 | Buy | 527,182 | 10857 | LSE | |
| 13:01:16 | 343.85 | 29 | O | 333.2 | 350.4 | Buy | 527,179 | 10856 | LSE | |
| 13:01:15 | 343.32 | 93 | O | 333.2 | 350.4 | Buy | 527,150 | 10855 | LSE | |
| 13:01:14 | 343.99 | 7 | O | 333.2 | 350.4 | Buy | 527,057 | 10854 | LSE | |
| 13:01:06 | 342.98 | 1 | O | 333.2 | 350.4 | Buy | 527,050 | 10853 | LSE | |
| 13:01:05 | 342.88 | 1 | O | 333.2 | 350.4 | Buy | 527,049 | 10852 | LSE | |
| 13:01:02 | 343.56 | 8 | O | 333.2 | 350.4 | Buy | 527,048 | 10851 | 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
