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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:52:29 | 346.43 | 8 | O | 338.0 | 355.2 | 189,983 | 3951 | LSE | ||
| 09:52:29 | 344.01 | 6 | O | 338.0 | 355.2 | Sell | 189,975 | 3950 | LSE | |
| 09:52:29 | 346.479 | 21 | O | 338.0 | 355.2 | Sell | 189,969 | 3949 | LSE | |
| 09:52:29 | 346.51 | 7 | O | 338.0 | 355.2 | Sell | 189,948 | 3948 | LSE | |
| 09:52:29 | 346.51 | 8 | O | 338.0 | 355.2 | Sell | 189,941 | 3947 | LSE | |
| 09:52:28 | 346.612 | 100 | O | 338.2 | 355.4 | Sell | 189,933 | 3946 | LSE | |
| 09:52:28 | 346.61 | 9 | O | 338.2 | 355.4 | Sell | 189,833 | 3945 | LSE | |
| 09:52:28 | 346.611 | 17 | O | 338.2 | 355.4 | Sell | 189,824 | 3944 | LSE | |
| 09:52:27 | 346.581 | 7 | O | 338.2 | 355.4 | 189,807 | 3943 | LSE | ||
| 09:52:27 | 346.587 | 20 | O | 338.2 | 355.4 | 189,800 | 3942 | LSE | ||
| 09:52:27 | 346.586 | 20 | O | 338.2 | 355.4 | 189,780 | 3941 | LSE | ||
| 09:52:27 | 346.71 | 2 | O | 338.2 | 355.4 | Sell | 189,760 | 3940 | LSE | |
| 09:52:26 | 346.75 | 83 | O | 338.4 | 355.4 | 189,758 | 3939 | LSE | ||
| 09:52:26 | 346.751 | 17 | O | 338.4 | 355.4 | 189,675 | 3938 | LSE | ||
| 09:52:26 | 346.753 | 100 | O | 338.4 | 355.4 | 189,658 | 3937 | LSE | ||
| 09:52:26 | 346.798 | 6 | O | 338.4 | 355.4 | 189,558 | 3936 | LSE | ||
| 09:52:24 | 346.91 | 15 | O | 338.6 | 355.6 | 189,552 | 3935 | LSE | ||
| 09:52:24 | 346.91 | 15 | O | 338.6 | 355.6 | 189,537 | 3934 | LSE | ||
| 09:52:22 | 347.07 | 40 | O | 338.6 | 355.8 | 189,522 | 3933 | LSE | ||
| 09:52:22 | 27481.909 | 40 | O | 338.6 | 355.8 | Buy | 189,482 | 3932 | LSE | |
| 09:52:22 | 347.03 | 22 | O | 338.6 | 355.8 | Sell | 189,442 | 3931 | LSE | |
| 09:52:22 | 347.064 | 7 | O | 338.6 | 355.8 | Sell | 189,420 | 3930 | LSE | |
| 09:52:20 | 347.001 | 35 | O | 338.6 | 355.8 | Sell | 189,413 | 3929 | LSE | |
| 09:52:19 | 347.16 | 1 | O | 338.6 | 355.8 | Sell | 189,378 | 3928 | LSE | |
| 09:52:19 | 346.95 | 2 | O | 338.8 | 355.8 | 189,377 | 3927 | LSE | ||
| 09:52:19 | 346.97 | 2 | O | 338.8 | 355.8 | 189,375 | 3926 | LSE | ||
| 09:52:19 | 346.95 | 16 | O | 338.8 | 355.8 | 189,373 | 3925 | LSE | ||
| 09:52:19 | 346.95 | 10 | O | 338.8 | 355.8 | 189,357 | 3924 | LSE | ||
| 09:52:19 | 344.24 | 1 | O | 338.8 | 355.8 | Sell | 189,347 | 3923 | LSE | |
| 09:52:19 | 347.148 | 32 | O | 338.8 | 355.8 | 189,346 | 3922 | LSE | ||
| 09:52:17 | 344.03 | 42 | O | 338.8 | 356.0 | 189,314 | 3921 | LSE | ||
| 09:52:16 | 344.25 | 3 | O | 338.8 | 356.0 | Sell | 189,272 | 3920 | LSE | |
| 09:52:16 | 344.25 | 3 | O | 338.8 | 356.0 | Sell | 189,269 | 3919 | LSE | |
| 09:52:15 | 347.336 | 79 | O | 338.8 | 356.0 | Sell | 189,266 | 3918 | LSE | |
| 09:52:14 | 347.355 | 20 | O | 338.8 | 356.0 | 189,187 | 3917 | LSE | ||
| 09:52:12 | 347.182 | 92 | O | 338.8 | 355.8 | Sell | 189,167 | 3916 | LSE | |
| 09:52:12 | 347.21 | 2 | O | 338.8 | 355.8 | 189,075 | 3915 | LSE | ||
| 09:52:12 | 347.34 | 100 | O | 338.8 | 355.8 | 189,073 | 3914 | LSE | ||
| 09:52:10 | 27490.437 | 2 | O | 339.0 | 356.0 | Buy | 188,973 | 3913 | LSE | |
| 09:52:09 | 347.388 | 172 | O | 339.0 | 356.0 | 188,971 | 3912 | LSE | ||
| 09:52:09 | 347.401 | 54 | O | 339.0 | 356.0 | Sell | 188,799 | 3911 | LSE | |
| 09:52:08 | 347.44 | 20 | O | 339.0 | 356.2 | Sell | 188,745 | 3910 | LSE | |
| 09:52:07 | 344.07 | 3 | O | 339.0 | 356.2 | 188,725 | 3909 | LSE | ||
| 09:52:07 | 344.07 | 5 | O | 339.0 | 356.2 | 188,722 | 3908 | LSE | ||
| 09:52:06 | 346.95 | 5 | O | 339.0 | 356.2 | 188,717 | 3907 | LSE | ||
| 09:52:06 | 347.452 | 21 | O | 339.2 | 356.2 | 188,712 | 3906 | LSE | ||
| 09:52:06 | 347.526 | 172 | O | 338.8 | 356.2 | 188,691 | 3905 | LSE | ||
| 09:52:05 | 27475.042 | 54 | O | 338.8 | 356.0 | 188,519 | 3904 | LSE | ||
| 09:52:03 | 347.37 | 8 | O | 338.8 | 356.0 | Sell | 188,465 | 3903 | LSE | |
| 09:52:02 | 344.07 | 2 | O | 338.8 | 356.0 | 188,457 | 3902 | LSE | ||
| 09:51:57 | 347.016 | 12 | O | 338.6 | 355.8 | 188,455 | 3901 | 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
