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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:15:00 | 143.0 | 250000 | O | 142.4 | 143.0 | Buy | 677,846 | 46 | LSE | |
| 11:35:00 | 143.4 | 65369 | UT | 142.4 | 143.0 | Buy | 427,846 | 45 | LSE | |
| 11:01:21 | 142.824 | 1 | O | 142.4 | 143.0 | Buy | 362,477 | 44 | LSE | |
| 10:46:01 | 142.859 | 15000 | O | 142.2 | 143.0 | Buy | 362,476 | 43 | LSE | |
| 10:35:59 | 143.0 | 1 | O | 142.2 | 143.0 | Buy | 347,476 | 42 | LSE | |
| 10:25:04 | 142.0 | 25 | O | 142.0 | 143.0 | Sell | 347,475 | 41 | LSE | |
| 10:17:54 | 142.352 | 2619 | O | 142.0 | 143.0 | Sell | 347,450 | 40 | LSE | |
| 10:16:11 | 142.771 | 1784 | O | 142.0 | 143.0 | Buy | 344,831 | 39 | LSE | |
| 09:51:59 | 142.417 | 625 | O | 142.0 | 143.2 | Sell | 343,047 | 38 | LSE | |
| 09:49:06 | 142.161 | 33557 | O | 142.0 | 143.2 | Sell | 342,422 | 37 | LSE | |
| 09:46:54 | 142.0 | 5 | AT | 142.0 | 143.2 | Sell | 308,865 | 36 | LSE | |
| 09:38:05 | 143.008 | 12000 | O | 142.0 | 143.2 | Buy | 308,860 | 35 | LSE | |
| 09:30:07 | 142.409 | 625 | O | 142.0 | 143.2 | Sell | 296,860 | 34 | LSE | |
| 09:14:37 | 142.0 | 580 | AT | 142.0 | 143.2 | Sell | 296,235 | 33 | LSE | |
| 09:14:24 | 142.779 | 5372 | O | 142.0 | 143.2 | Buy | 295,655 | 32 | LSE | |
| 09:05:29 | 142.402 | 1781 | O | 142.0 | 143.2 | Sell | 290,283 | 31 | LSE | |
| 09:02:14 | 142.0 | 283 | AT | 142.0 | 143.4 | Sell | 288,502 | 30 | LSE | |
| 08:55:46 | 142.461 | 1761 | O | 142.0 | 143.4 | Sell | 288,219 | 29 | LSE | |
| 08:49:25 | 142.452 | 16779 | O | 142.0 | 143.4 | Sell | 286,458 | 28 | LSE | |
| 08:40:52 | 142.448 | 7500 | O | 142.0 | 143.4 | Sell | 269,679 | 27 | LSE | |
| 07:52:46 | 142.4 | 21462 | O | 142.0 | 143.4 | Sell | 262,179 | 26 | LSE | |
| 07:43:58 | 142.909 | 4545 | O | 142.0 | 143.4 | Buy | 240,717 | 25 | LSE | |
| 07:25:28 | 142.0 | 543 | AT | 142.0 | 143.6 | Sell | 236,172 | 24 | LSE | |
| 07:25:28 | 142.0 | 1500 | AT | 142.0 | 143.6 | Sell | 235,629 | 23 | LSE | |
| 07:25:28 | 142.0 | 337 | AT | 142.0 | 143.6 | Sell | 234,129 | 22 | LSE | |
| 07:25:28 | 142.0 | 2514 | AT | 142.0 | 143.6 | Sell | 233,792 | 21 | LSE | |
| 07:25:28 | 142.0 | 341 | AT | 142.0 | 143.6 | Sell | 231,278 | 20 | LSE | |
| 07:09:36 | 143.041 | 58000 | O | 142.0 | 143.6 | Buy | 230,937 | 19 | LSE | |
| 06:25:20 | 142.504 | 4482 | O | 142.0 | 143.6 | Sell | 172,937 | 18 | LSE | |
| 06:08:14 | 142.0 | 98713 | O | 142.0 | 143.6 | Sell | 168,455 | 17 | LSE | |
| 05:49:44 | 142.5 | 20000 | O | 142.0 | 143.6 | Sell | 69,742 | 16 | LSE | |
| 05:43:42 | 143.045 | 2160 | O | 142.0 | 143.6 | Buy | 49,742 | 15 | LSE | |
| 05:33:43 | 142.5 | 1750 | O | 142.0 | 143.6 | Sell | 47,582 | 14 | LSE | |
| 05:31:54 | 143.05 | 1750 | O | 142.0 | 143.6 | Buy | 45,832 | 13 | LSE | |
| 05:10:31 | 142.496 | 5825 | O | 142.0 | 143.6 | Sell | 44,082 | 12 | LSE | |
| 05:02:14 | 142.288 | 1 | O | 142.0 | 143.6 | Sell | 38,257 | 11 | LSE | |
| 04:54:10 | 142.4 | 27676 | O | 142.0 | 143.6 | Sell | 38,256 | 10 | LSE | |
| 04:43:25 | 142.45 | 6800 | O | 142.0 | 143.6 | Sell | 10,580 | 9 | LSE | |
| 04:24:09 | 143.6 | 105 | O | 142.0 | 143.6 | Buy | 3,780 | 8 | LSE | |
| 04:24:09 | 143.6 | 1500 | AT | 141.8 | 143.6 | Buy | 3,675 | 7 | LSE | |
| 04:08:54 | 143.6 | 557 | AT | 141.8 | 143.6 | Buy | 2,175 | 6 | LSE | |
| 03:43:55 | 143.516 | 724 | O | 141.8 | 144.4 | Buy | 1,618 | 5 | LSE | |
| 03:05:48 | 144.2 | 234 | O | 141.8 | 145.4 | Buy | 894 | 4 | LSE | |
| 03:01:41 | 145.4 | 1 | AT | 141.8 | 145.4 | Buy | 660 | 3 | LSE | |
| 03:01:19 | 145.4 | 1 | AT | 141.8 | 145.4 | Buy | 659 | 2 | LSE | |
| 03:00:35 | 142.79 | 658 | O | 141.8 | 145.4 | Sell | 658 | 1 | 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
