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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:00:09 | 340.34 | 70 | O | 326.4 | 340.0 | 11,854 | 151 | LSE | ||
| 01:00:09 | 339.825 | 12 | O | 326.4 | 340.0 | 11,784 | 150 | LSE | ||
| 01:00:09 | 339.825 | 13 | O | 326.4 | 340.0 | 11,772 | 149 | LSE | ||
| 01:00:09 | 339.83 | 20 | O | 326.4 | 340.0 | 11,759 | 148 | LSE | ||
| 01:00:09 | 339.95 | 4 | O | 326.4 | 340.0 | 11,739 | 147 | LSE | ||
| 01:00:09 | 340.195 | 100 | O | 326.4 | 340.0 | 11,735 | 146 | LSE | ||
| 01:00:09 | 340.195 | 200 | O | 326.4 | 340.0 | 11,635 | 145 | LSE | ||
| 01:00:09 | 340.37 | 50 | O | 326.4 | 340.0 | 11,435 | 144 | LSE | ||
| 01:00:09 | 340.315 | 200 | O | 326.4 | 340.0 | 11,385 | 143 | LSE | ||
| 01:00:09 | 339.965 | 3 | O | 326.4 | 340.0 | 11,185 | 142 | LSE | ||
| 01:00:09 | 339.835 | 50 | O | 326.4 | 340.0 | 11,182 | 141 | LSE | ||
| 01:00:09 | 339.94 | 50 | O | 326.4 | 340.0 | 11,132 | 140 | LSE | ||
| 01:00:09 | 339.745 | 5 | O | 326.4 | 340.0 | 11,082 | 139 | LSE | ||
| 01:00:09 | 339.99 | 50 | O | 326.4 | 340.0 | 11,077 | 138 | LSE | ||
| 01:00:09 | 339.91 | 12 | O | 326.4 | 340.0 | 11,027 | 137 | LSE | ||
| 01:00:09 | 339.875 | 20 | O | 326.4 | 340.0 | 11,015 | 136 | LSE | ||
| 01:00:09 | 339.88 | 50 | O | 326.4 | 340.0 | 10,995 | 135 | LSE | ||
| 01:00:09 | 339.895 | 290 | O | 326.4 | 340.0 | 10,945 | 134 | LSE | ||
| 01:00:09 | 339.565 | 140 | O | 326.4 | 340.0 | 10,655 | 133 | LSE | ||
| 01:00:09 | 339.46 | 100 | O | 326.4 | 340.0 | 10,515 | 132 | LSE | ||
| 01:00:09 | 339.56 | 5 | O | 326.4 | 340.0 | 10,415 | 131 | LSE | ||
| 01:00:09 | 339.705 | 10 | O | 326.4 | 340.0 | 10,410 | 130 | LSE | ||
| 01:00:09 | 339.555 | 13 | O | 326.4 | 340.0 | 10,400 | 129 | LSE | ||
| 01:00:09 | 339.31 | 10 | O | 326.4 | 340.0 | 10,387 | 128 | LSE | ||
| 01:00:09 | 339.48 | 1 | O | 326.4 | 340.0 | 10,377 | 127 | LSE | ||
| 01:00:09 | 339.47 | 50 | O | 326.4 | 340.0 | 10,376 | 126 | LSE | ||
| 01:00:09 | 339.525 | 20 | O | 326.4 | 340.0 | 10,326 | 125 | LSE | ||
| 01:00:09 | 339.21 | 8 | O | 326.4 | 340.0 | 10,306 | 124 | LSE | ||
| 01:00:09 | 339.57 | 5 | O | 326.4 | 340.0 | 10,298 | 123 | LSE | ||
| 01:00:09 | 339.61 | 100 | O | 326.4 | 340.0 | 10,293 | 122 | LSE | ||
| 01:00:09 | 339.77 | 2 | O | 326.4 | 340.0 | 10,193 | 121 | LSE | ||
| 01:00:09 | 339.765 | 1 | O | 326.4 | 340.0 | 10,191 | 120 | LSE | ||
| 01:00:09 | 339.765 | 2 | O | 326.4 | 340.0 | 10,190 | 119 | LSE | ||
| 01:00:09 | 339.81 | 3 | O | 326.4 | 340.0 | 10,188 | 118 | LSE | ||
| 01:00:09 | 339.74 | 13 | O | 326.4 | 340.0 | 10,185 | 117 | LSE | ||
| 01:00:09 | 339.645 | 40 | O | 326.4 | 340.0 | 10,172 | 116 | LSE | ||
| 01:00:09 | 339.645 | 60 | O | 326.4 | 340.0 | 10,132 | 115 | LSE | ||
| 01:00:09 | 339.62 | 100 | O | 326.4 | 340.0 | 10,072 | 114 | LSE | ||
| 01:00:09 | 339.655 | 80 | O | 326.4 | 340.0 | 9,972 | 113 | LSE | ||
| 01:00:09 | 339.85 | 20 | O | 326.4 | 340.0 | 9,892 | 112 | LSE | ||
| 01:00:09 | 340.02 | 50 | O | 326.4 | 340.0 | 9,872 | 111 | LSE | ||
| 01:00:09 | 340.15 | 6 | O | 326.4 | 340.0 | 9,822 | 110 | LSE | ||
| 01:00:09 | 339.915 | 190 | O | 326.4 | 340.0 | 9,816 | 109 | LSE | ||
| 01:00:09 | 339.58 | 13 | O | 326.4 | 340.0 | 9,626 | 108 | LSE | ||
| 01:00:09 | 339.515 | 5 | O | 326.4 | 340.0 | 9,613 | 107 | LSE | ||
| 01:00:09 | 339.47 | 50 | O | 326.4 | 340.0 | 9,608 | 106 | LSE | ||
| 01:00:09 | 339.175 | 10 | O | 326.4 | 340.0 | 9,558 | 105 | LSE | ||
| 01:00:09 | 339.175 | 10 | O | 326.4 | 340.0 | 9,548 | 104 | LSE | ||
| 01:00:09 | 339.22 | 400 | O | 326.4 | 340.0 | 9,538 | 103 | LSE | ||
| 01:00:09 | 339.225 | 6 | O | 326.4 | 340.0 | 9,138 | 102 | LSE | ||
| 01:00:09 | 339.225 | 7 | O | 326.4 | 340.0 | 9,132 | 101 | 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
