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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:10:05 | 342.4 | 46 | O | 333.8 | 351.0 | 235,610 | 4951 | LSE | ||
| 10:10:04 | 344.36 | 5 | O | 333.8 | 351.0 | Buy | 235,564 | 4950 | LSE | |
| 10:10:04 | 27065.14 | 7 | O | 333.8 | 351.0 | 235,559 | 4949 | LSE | ||
| 10:10:04 | 342.33 | 11 | O | 333.8 | 351.0 | 235,552 | 4948 | LSE | ||
| 10:10:02 | 344.94 | 4 | O | 333.8 | 351.0 | 235,541 | 4947 | LSE | ||
| 10:10:02 | 346.67 | 25 | O | 333.8 | 350.8 | Buy | 235,537 | 4946 | LSE | |
| 10:09:54 | 344.96 | 1 | O | 334.0 | 351.0 | 235,512 | 4945 | LSE | ||
| 10:09:54 | 342.431 | 14 | O | 334.0 | 351.0 | Sell | 235,511 | 4944 | LSE | |
| 10:09:52 | 342.385 | 100 | O | 334.0 | 351.0 | Sell | 235,497 | 4943 | LSE | |
| 10:09:50 | 342.454 | 25 | O | 334.0 | 351.0 | 235,397 | 4942 | LSE | ||
| 10:09:49 | 342.473 | 50 | O | 334.0 | 351.0 | 235,372 | 4941 | LSE | ||
| 10:09:49 | 346.4 | 1 | O | 334.0 | 351.0 | 235,322 | 4940 | LSE | ||
| 10:09:49 | 342.427 | 117 | O | 334.0 | 351.0 | 235,321 | 4939 | LSE | ||
| 10:09:47 | 342.266 | 4 | O | 334.0 | 351.0 | Sell | 235,204 | 4938 | LSE | |
| 10:09:46 | 342.19 | 1 | O | 333.8 | 350.8 | 235,200 | 4937 | LSE | ||
| 10:09:46 | 342.198 | 10 | O | 333.8 | 350.8 | 235,199 | 4936 | LSE | ||
| 10:09:45 | 342.125 | 114 | O | 333.8 | 350.8 | 235,189 | 4935 | LSE | ||
| 10:09:43 | 342.221 | 7 | O | 333.8 | 350.8 | 235,075 | 4934 | LSE | ||
| 10:09:36 | 342.2 | 22 | O | 333.8 | 350.8 | 235,068 | 4933 | LSE | ||
| 10:09:36 | 342.2 | 37 | O | 333.8 | 350.8 | 235,046 | 4932 | LSE | ||
| 10:09:36 | 342.2 | 41 | O | 333.8 | 350.8 | 235,009 | 4931 | LSE | ||
| 10:09:30 | 342.119 | 2 | O | 333.8 | 350.8 | Sell | 234,968 | 4930 | LSE | |
| 10:09:24 | 342.13 | 5 | O | 333.6 | 350.8 | Sell | 234,966 | 4929 | LSE | |
| 10:09:24 | 27046.67 | 1 | O | 333.8 | 350.8 | Buy | 234,961 | 4928 | LSE | |
| 10:09:21 | 342.045 | 100 | O | 333.6 | 350.6 | 234,960 | 4927 | LSE | ||
| 10:09:20 | 341.96 | 90 | O | 333.6 | 350.6 | Sell | 234,860 | 4926 | LSE | |
| 10:09:20 | 341.96 | 10 | O | 333.6 | 350.6 | Sell | 234,770 | 4925 | LSE | |
| 10:09:20 | 341.96 | 100 | O | 333.6 | 350.6 | Sell | 234,760 | 4924 | LSE | |
| 10:09:20 | 342.1 | 7 | O | 333.6 | 350.6 | 234,660 | 4923 | LSE | ||
| 10:09:19 | 344.99 | 1 | O | 333.4 | 350.8 | 234,653 | 4922 | LSE | ||
| 10:09:14 | 346.13 | 1 | O | 333.8 | 350.8 | Buy | 234,652 | 4921 | LSE | |
| 10:09:08 | 345.93 | 4 | O | 333.6 | 350.6 | 234,651 | 4920 | LSE | ||
| 10:09:08 | 346.13 | 4 | O | 333.6 | 350.8 | 234,647 | 4919 | LSE | ||
| 10:09:05 | 342.3 | 2 | O | 334.0 | 351.0 | Sell | 234,643 | 4918 | LSE | |
| 10:09:05 | 342.444 | 80 | O | 334.0 | 351.0 | Sell | 234,641 | 4917 | LSE | |
| 10:09:02 | 341.94 | 50 | O | 333.6 | 350.8 | Sell | 234,561 | 4916 | LSE | |
| 10:09:02 | 342.1 | 10 | O | 333.6 | 350.8 | Sell | 234,511 | 4915 | LSE | |
| 10:09:01 | 342.095 | 2 | O | 333.6 | 350.8 | Sell | 234,501 | 4914 | LSE | |
| 10:09:00 | 342.105 | 5 | O | 333.6 | 350.8 | 234,499 | 4913 | LSE | ||
| 10:08:58 | 342.095 | 43 | O | 333.6 | 350.8 | 234,494 | 4912 | LSE | ||
| 10:08:57 | 342.06 | 32 | O | 333.6 | 350.8 | Sell | 234,451 | 4911 | LSE | |
| 10:08:57 | 342.07 | 20 | O | 333.6 | 350.8 | Sell | 234,419 | 4910 | LSE | |
| 10:08:55 | 342.161 | 14 | O | 333.6 | 350.6 | 234,399 | 4909 | LSE | ||
| 10:08:53 | 341.98 | 50 | O | 333.6 | 350.6 | Sell | 234,385 | 4908 | LSE | |
| 10:08:53 | 341.98 | 50 | O | 333.6 | 350.6 | Sell | 234,335 | 4907 | LSE | |
| 10:08:51 | 342.129 | 8 | O | 333.6 | 350.8 | Sell | 234,285 | 4906 | LSE | |
| 10:08:51 | 344.8 | 1 | O | 333.6 | 350.8 | Buy | 234,277 | 4905 | LSE | |
| 10:08:50 | 341.985 | 12 | O | 333.6 | 350.6 | Sell | 234,276 | 4904 | LSE | |
| 10:08:50 | 341.985 | 13 | O | 333.6 | 350.6 | Sell | 234,264 | 4903 | LSE | |
| 10:08:43 | 342.14 | 25 | O | 333.6 | 350.8 | Sell | 234,251 | 4902 | LSE | |
| 10:08:41 | 342.22 | 149 | O | 333.8 | 350.8 | Sell | 234,226 | 4901 | 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
