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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:18:40 | 163.6 | 259 | AT | 163.6 | 164.2 | Sell | 48,430 | 101 | LSE | |
| 05:18:40 | 163.6 | 62 | AT | 163.6 | 164.2 | Sell | 48,171 | 100 | LSE | |
| 05:18:09 | 163.789 | 5000 | O | 163.6 | 164.2 | Sell | 48,109 | 99 | LSE | |
| 05:17:06 | 163.906 | 42 | O | 163.6 | 164.2 | Buy | 43,109 | 98 | LSE | |
| 05:14:53 | 164.2 | 241 | AT | 163.6 | 164.2 | Buy | 43,067 | 97 | LSE | |
| 05:13:10 | 164.012 | 304 | O | 163.4 | 164.6 | Buy | 42,826 | 96 | LSE | |
| 05:11:05 | 163.988 | 1 | O | 163.4 | 164.6 | Sell | 42,522 | 95 | LSE | |
| 05:07:46 | 163.8 | 50 | AT | 163.4 | 163.8 | Buy | 42,521 | 94 | LSE | |
| 05:07:46 | 163.8 | 280 | AT | 163.4 | 163.8 | Buy | 42,471 | 93 | LSE | |
| 05:07:46 | 163.8 | 485 | AT | 163.4 | 163.8 | Buy | 42,191 | 92 | LSE | |
| 05:07:46 | 163.8 | 2 | AT | 163.4 | 163.8 | Buy | 41,706 | 91 | LSE | |
| 05:04:00 | 163.506 | 51 | O | 163.2 | 163.8 | Buy | 41,704 | 90 | LSE | |
| 05:01:06 | 163.506 | 10 | O | 163.2 | 163.8 | Buy | 41,653 | 89 | LSE | |
| 04:56:58 | 163.6 | 296 | AT | 163.2 | 163.6 | Buy | 41,643 | 88 | LSE | |
| 04:56:58 | 163.6 | 70 | AT | 163.2 | 163.6 | Buy | 41,347 | 87 | LSE | |
| 04:56:58 | 163.6 | 159 | AT | 163.2 | 163.6 | Buy | 41,277 | 86 | LSE | |
| 04:56:58 | 163.6 | 213 | AT | 163.2 | 163.6 | Buy | 41,118 | 85 | LSE | |
| 04:56:58 | 163.6 | 101 | AT | 163.2 | 163.6 | Buy | 40,905 | 84 | LSE | |
| 04:56:58 | 163.6 | 458 | AT | 163.2 | 163.6 | Buy | 40,804 | 83 | LSE | |
| 04:56:58 | 163.6 | 179 | AT | 163.2 | 163.6 | Buy | 40,346 | 82 | LSE | |
| 04:56:58 | 163.6 | 158 | AT | 163.2 | 163.6 | Buy | 40,167 | 81 | LSE | |
| 04:56:54 | 163.4 | 586 | AT | 163.0 | 163.4 | Buy | 40,009 | 80 | LSE | |
| 04:56:54 | 163.4 | 50 | AT | 163.0 | 163.4 | Buy | 39,423 | 79 | LSE | |
| 04:56:54 | 163.4 | 185 | AT | 163.0 | 163.4 | Buy | 39,373 | 78 | LSE | |
| 04:56:54 | 163.4 | 190 | AT | 163.0 | 163.4 | Buy | 39,188 | 77 | LSE | |
| 04:47:59 | 163.206 | 2540 | O | 163.0 | 163.4 | Buy | 38,998 | 76 | LSE | |
| 04:45:39 | 163.0 | 81 | AT | 163.0 | 163.2 | Sell | 36,458 | 75 | LSE | |
| 04:45:39 | 163.0 | 1 | AT | 163.0 | 163.2 | Sell | 36,377 | 74 | LSE | |
| 04:45:37 | 163.2 | 261 | AT | 163.0 | 163.2 | Buy | 36,376 | 73 | LSE | |
| 04:45:31 | 163.2 | 16 | AT | 163.2 | 163.4 | Sell | 36,115 | 72 | LSE | |
| 04:45:31 | 163.2 | 51 | AT | 163.2 | 163.4 | Sell | 36,099 | 71 | LSE | |
| 04:45:26 | 163.4 | 49 | AT | 163.2 | 163.4 | Buy | 36,048 | 70 | LSE | |
| 04:44:50 | 163.216 | 500 | O | 163.0 | 163.4 | Buy | 35,999 | 69 | LSE | |
| 04:44:36 | 163.2 | 108 | AT | 163.2 | 163.4 | Sell | 35,499 | 68 | LSE | |
| 04:44:23 | 163.4 | 704 | AT | 163.0 | 163.4 | Buy | 35,391 | 67 | LSE | |
| 04:44:23 | 163.2 | 496 | AT | 163.0 | 163.2 | Buy | 34,687 | 66 | LSE | |
| 04:44:22 | 163.2 | 24 | AT | 163.2 | 163.4 | Sell | 34,191 | 65 | LSE | |
| 04:44:22 | 163.2 | 112 | AT | 163.2 | 163.4 | Sell | 34,167 | 64 | LSE | |
| 04:44:18 | 163.2 | 100 | AT | 163.2 | 163.4 | Sell | 34,055 | 63 | LSE | |
| 04:44:14 | 163.2 | 53 | AT | 163.2 | 163.4 | Sell | 33,955 | 62 | LSE | |
| 04:44:11 | 163.2 | 93 | AT | 163.2 | 163.4 | Sell | 33,902 | 61 | LSE | |
| 04:44:09 | 163.0 | 1894 | AT | 162.8 | 163.0 | Buy | 33,809 | 60 | LSE | |
| 04:44:09 | 163.0 | 74 | AT | 162.8 | 163.0 | Buy | 31,915 | 59 | LSE | |
| 04:44:05 | 163.0 | 134 | AT | 162.6 | 163.0 | Buy | 31,841 | 58 | LSE | |
| 04:44:05 | 163.0 | 100 | AT | 162.6 | 163.0 | Buy | 31,707 | 57 | LSE | |
| 04:44:03 | 163.0 | 228 | O | 162.6 | 163.0 | Buy | 31,607 | 56 | LSE | |
| 04:44:03 | 162.8 | 228 | O | 162.6 | 163.0 | 31,379 | 55 | LSE | ||
| 04:44:03 | 162.8 | 401 | AT | 162.8 | 163.0 | Sell | 31,151 | 54 | LSE | |
| 04:44:03 | 162.8 | 136 | AT | 162.8 | 163.0 | Sell | 30,750 | 53 | LSE | |
| 04:44:03 | 162.8 | 166 | AT | 162.8 | 163.0 | Sell | 30,614 | 52 | LSE | |
| 04:44:03 | 162.8 | 100 | AT | 162.8 | 163.0 | Sell | 30,448 | 51 | 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
