Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:23 | 281.5 | 76000 | O | 280.5 | 281.0 | Buy | 886,349 | 736 | LSE | |
11:35:00 | 281.5 | 145630 | UT | 280.5 | 281.0 | Buy | 810,349 | 735 | LSE | |
11:29:00 | 280.5 | 27 | AT | 280.5 | 281.0 | Sell | 664,719 | 734 | LSE | |
11:27:58 | 280.5 | 645 | AT | 280.5 | 281.0 | Sell | 664,692 | 733 | LSE | |
11:27:26 | 280.5 | 634 | AT | 280.5 | 281.0 | Sell | 664,047 | 732 | LSE | |
11:27:24 | 280.5 | 158 | AT | 280.5 | 281.0 | Sell | 663,413 | 731 | LSE | |
11:27:24 | 280.5 | 3624 | AT | 280.5 | 281.0 | Sell | 663,255 | 730 | LSE | |
11:27:24 | 280.5 | 4000 | AT | 280.5 | 281.0 | Sell | 659,631 | 729 | LSE | |
11:27:22 | 280.5 | 479 | AT | 280.5 | 281.0 | Sell | 655,631 | 728 | LSE | |
11:27:08 | 280.5 | 30000 | O | 280.5 | 281.0 | Sell | 655,152 | 727 | LSE | |
11:26:57 | 280.5 | 5 | AT | 280.5 | 281.0 | Sell | 625,152 | 726 | LSE | |
11:26:45 | 280.5 | 430 | AT | 280.5 | 281.0 | Sell | 625,147 | 725 | LSE | |
11:26:06 | 280.5 | 246 | AT | 280.5 | 281.0 | Sell | 624,717 | 724 | LSE | |
11:26:06 | 280.5 | 698 | AT | 280.5 | 281.0 | Sell | 624,471 | 723 | LSE | |
11:24:58 | 280.5 | 297 | AT | 280.5 | 281.0 | Sell | 623,773 | 722 | LSE | |
11:24:46 | 280.5 | 367 | AT | 280.5 | 281.0 | Sell | 623,476 | 721 | LSE | |
11:20:48 | 280.5 | 248 | AT | 280.5 | 281.0 | Sell | 623,109 | 720 | LSE | |
11:20:48 | 280.5 | 385 | AT | 280.5 | 281.0 | Sell | 622,861 | 719 | LSE | |
11:20:47 | 280.5 | 254 | AT | 280.5 | 281.0 | Sell | 622,476 | 718 | LSE | |
11:20:45 | 280.5 | 271 | AT | 280.5 | 281.0 | Sell | 622,222 | 717 | LSE | |
11:20:38 | 280.5 | 867 | AT | 280.5 | 281.0 | Sell | 621,951 | 716 | LSE | |
11:20:37 | 280.5 | 17 | AT | 280.5 | 281.0 | Sell | 621,084 | 715 | LSE | |
11:20:37 | 280.5 | 2148 | AT | 280.5 | 281.0 | Sell | 621,067 | 714 | LSE | |
11:20:37 | 280.5 | 5625 | AT | 280.5 | 281.0 | Sell | 618,919 | 713 | LSE | |
11:20:37 | 280.5 | 348 | AT | 280.5 | 281.0 | Sell | 613,294 | 712 | LSE | |
11:20:00 | 280.5 | 2729 | AT | 280.5 | 281.0 | Sell | 612,946 | 711 | LSE | |
11:20:00 | 280.5 | 4100 | AT | 280.5 | 281.0 | Sell | 610,217 | 710 | LSE | |
11:19:59 | 280.5 | 247 | AT | 280.5 | 281.0 | Sell | 606,117 | 709 | LSE | |
11:19:58 | 280.5 | 360 | AT | 280.5 | 281.0 | Sell | 605,870 | 708 | LSE | |
11:19:58 | 280.5 | 685 | AT | 280.5 | 281.0 | Sell | 605,510 | 707 | LSE | |
11:19:33 | 280.787 | 100000 | O | 280.0 | 281.0 | Buy | 604,825 | 706 | LSE | |
11:19:11 | 280.5 | 2 | AT | 280.5 | 281.0 | Sell | 504,825 | 705 | LSE | |
11:18:51 | 281.0 | 244 | AT | 280.5 | 281.0 | Buy | 504,823 | 704 | LSE | |
11:18:51 | 281.0 | 231 | AT | 280.5 | 281.0 | Buy | 504,579 | 703 | LSE | |
11:18:51 | 281.0 | 760 | AT | 280.5 | 281.0 | Buy | 504,348 | 702 | LSE | |
11:18:51 | 281.0 | 1403 | AT | 280.5 | 281.0 | Buy | 503,588 | 701 | LSE | |
11:18:51 | 281.0 | 415 | AT | 280.5 | 281.0 | Buy | 502,185 | 700 | LSE | |
11:18:45 | 281.0 | 131 | AT | 280.5 | 281.0 | Buy | 501,770 | 699 | LSE | |
11:18:44 | 281.0 | 69 | AT | 280.5 | 281.0 | Buy | 501,639 | 698 | LSE | |
11:18:44 | 281.0 | 1566 | AT | 280.5 | 281.0 | Buy | 501,570 | 697 | LSE | |
11:18:44 | 281.0 | 250 | AT | 280.5 | 281.0 | Buy | 500,004 | 696 | LSE | |
11:18:44 | 281.0 | 265 | AT | 280.5 | 281.0 | Buy | 499,754 | 695 | LSE | |
11:18:44 | 281.0 | 850 | AT | 280.5 | 281.0 | Buy | 499,489 | 694 | LSE | |
11:18:42 | 280.5 | 651 | AT | 280.0 | 280.5 | Buy | 498,639 | 693 | LSE | |
11:18:42 | 280.5 | 1400 | AT | 280.0 | 280.5 | Buy | 497,988 | 692 | LSE | |
11:18:42 | 280.5 | 258 | AT | 280.0 | 280.5 | Buy | 496,588 | 691 | LSE | |
11:18:42 | 280.5 | 607 | AT | 280.0 | 280.5 | Buy | 496,330 | 690 | LSE | |
11:18:42 | 280.5 | 671 | AT | 280.0 | 280.5 | Buy | 495,723 | 689 | LSE | |
11:18:42 | 280.5 | 532 | AT | 280.0 | 280.5 | Buy | 495,052 | 688 | LSE | |
11:16:17 | 280.0 | 382 | AT | 280.0 | 280.5 | Sell | 494,520 | 687 | LSE | |
11:16:17 | 280.0 | 95 | AT | 280.0 | 280.5 | Sell | 494,138 | 686 | LSE | |
11:15:53 | 280.5 | 1500 | AT | 280.0 | 280.5 | Buy | 494,043 | 685 | LSE | |
11:15:53 | 280.5 | 1340 | AT | 280.5 | 281.0 | Sell | 492,543 | 684 | LSE | |
11:15:53 | 280.5 | 233 | AT | 280.5 | 281.0 | Sell | 491,203 | 683 | LSE | |
11:15:53 | 280.5 | 237 | AT | 280.5 | 281.0 | Sell | 490,970 | 682 | LSE | |
11:15:52 | 281.0 | 1274 | AT | 281.0 | 281.5 | Sell | 490,733 | 681 | LSE | |
11:15:52 | 281.0 | 676 | AT | 281.0 | 281.5 | Sell | 489,459 | 680 | LSE | |
11:15:48 | 281.0 | 3 | AT | 281.0 | 281.5 | Sell | 488,783 | 679 | LSE | |
11:15:48 | 281.0 | 390 | AT | 281.0 | 281.5 | Sell | 488,780 | 678 | LSE | |
11:15:48 | 281.0 | 1207 | AT | 281.0 | 281.5 | Sell | 488,390 | 677 | LSE | |
11:15:48 | 281.0 | 5375 | AT | 281.0 | 281.5 | Sell | 487,183 | 676 | LSE | |
11:15:47 | 281.0 | 255 | AT | 281.0 | 281.5 | Sell | 481,808 | 675 | LSE | |
11:15:44 | 281.0 | 894 | AT | 281.0 | 281.5 | Sell | 481,553 | 674 | LSE | |
11:15:44 | 281.0 | 1340 | AT | 280.0 | 281.0 | Buy | 480,659 | 673 | LSE | |
11:15:44 | 281.0 | 850 | AT | 280.0 | 281.0 | Buy | 479,319 | 672 | LSE | |
11:15:44 | 281.0 | 271 | AT | 280.0 | 281.0 | Buy | 478,469 | 671 | LSE | |
11:15:44 | 281.0 | 516 | AT | 280.0 | 281.0 | Buy | 478,198 | 670 | LSE | |
11:15:44 | 281.0 | 241 | AT | 280.0 | 281.0 | Buy | 477,682 | 669 | LSE | |
11:15:44 | 281.0 | 1180 | AT | 280.0 | 281.0 | Buy | 477,441 | 668 | LSE | |
11:15:44 | 281.0 | 1500 | AT | 280.0 | 281.0 | Buy | 476,261 | 667 | LSE | |
11:15:44 | 280.5 | 800 | AT | 280.5 | 281.0 | Sell | 474,761 | 666 | LSE | |
11:15:44 | 280.5 | 265 | AT | 280.5 | 281.0 | Sell | 473,961 | 665 | LSE | |
11:15:44 | 280.5 | 800 | AT | 280.5 | 281.0 | Sell | 473,696 | 664 | LSE | |
11:15:44 | 280.5 | 128 | AT | 280.5 | 281.0 | Sell | 472,896 | 663 | LSE | |
11:15:44 | 281.0 | 7863 | AT | 281.0 | 281.5 | Sell | 472,768 | 662 | LSE | |
11:15:44 | 281.0 | 258 | AT | 281.0 | 281.5 | Sell | 464,905 | 661 | LSE | |
11:15:09 | 281.0 | 62 | AT | 280.5 | 281.0 | Buy | 464,647 | 660 | LSE | |
11:15:09 | 281.0 | 31 | AT | 280.5 | 281.0 | Buy | 464,585 | 659 | LSE | |
11:14:58 | 281.0 | 567 | AT | 281.0 | 281.5 | Sell | 464,554 | 658 | LSE | |
11:14:57 | 280.5 | 102 | AT | 280.5 | 281.5 | Sell | 463,987 | 657 | LSE | |
11:14:57 | 280.5 | 850 | AT | 280.5 | 281.5 | Sell | 463,885 | 656 | LSE | |
11:14:57 | 280.5 | 240 | AT | 280.5 | 281.5 | Sell | 463,035 | 655 | LSE | |
11:14:57 | 281.0 | 1444 | AT | 281.0 | 281.5 | Sell | 462,795 | 654 | LSE | |
11:14:57 | 281.0 | 1209 | AT | 281.0 | 281.5 | Sell | 461,351 | 653 | LSE | |
11:14:57 | 281.0 | 1209 | AT | 281.0 | 281.5 | Sell | 460,142 | 652 | LSE | |
11:14:57 | 281.0 | 369 | AT | 281.0 | 281.5 | Sell | 458,933 | 651 | 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