Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:26:02 | 303.9 | 177 | O | 303.4 | 304.4 | 574,240 | 601 | LSE | ||
09:25:15 | 303.6 | 45 | AT | 303.6 | 304.2 | Sell | 574,063 | 600 | LSE | |
09:25:15 | 303.8 | 426 | AT | 303.8 | 304.8 | Sell | 574,018 | 599 | LSE | |
09:25:15 | 303.8 | 97 | AT | 303.8 | 304.8 | Sell | 573,592 | 598 | LSE | |
09:23:35 | 304.0 | 78 | AT | 303.4 | 304.0 | Buy | 573,495 | 597 | LSE | |
09:20:17 | 303.6 | 160 | AT | 303.0 | 303.6 | Buy | 573,417 | 596 | LSE | |
09:20:17 | 303.6 | 521 | AT | 303.0 | 303.6 | Buy | 573,257 | 595 | LSE | |
09:20:17 | 303.2 | 1 | AT | 302.4 | 303.2 | Buy | 572,736 | 594 | LSE | |
09:20:17 | 303.2 | 1 | AT | 302.4 | 303.2 | Buy | 572,735 | 593 | LSE | |
09:20:17 | 303.0 | 600 | AT | 302.4 | 303.0 | Buy | 572,734 | 592 | LSE | |
09:20:17 | 302.8 | 196 | AT | 301.8 | 302.8 | Buy | 572,134 | 591 | LSE | |
09:20:15 | 302.6 | 3 | AT | 301.8 | 302.6 | Buy | 571,938 | 590 | LSE | |
09:20:15 | 302.6 | 510 | AT | 301.8 | 302.6 | Buy | 571,935 | 589 | LSE | |
09:20:15 | 302.6 | 200 | AT | 301.8 | 302.6 | Buy | 571,425 | 588 | LSE | |
09:20:15 | 302.4 | 593 | AT | 301.4 | 302.4 | Buy | 571,225 | 587 | LSE | |
09:20:15 | 302.2 | 64 | AT | 301.4 | 302.2 | Buy | 570,632 | 586 | LSE | |
09:20:15 | 302.2 | 116 | AT | 301.4 | 302.2 | Buy | 570,568 | 585 | LSE | |
09:18:56 | 302.485 | 22338 | O | 301.4 | 302.6 | Buy | 570,452 | 584 | LSE | |
09:14:09 | 302.0 | 733 | O | 301.4 | 302.6 | 548,114 | 583 | LSE | ||
09:12:45 | 302.065 | 3621 | O | 301.4 | 302.6 | Buy | 547,381 | 582 | LSE | |
09:11:52 | 301.892 | 4000 | O | 301.4 | 302.6 | Sell | 543,760 | 581 | LSE | |
09:10:38 | 302.0 | 2000 | O | 301.4 | 302.6 | 539,760 | 580 | LSE | ||
09:09:44 | 301.4 | 89 | AT | 301.4 | 302.6 | Sell | 537,760 | 579 | LSE | |
09:09:44 | 301.8 | 199 | AT | 301.4 | 301.8 | Buy | 537,671 | 578 | LSE | |
09:09:44 | 302.0 | 497 | AT | 301.4 | 302.0 | Buy | 537,472 | 577 | LSE | |
09:09:44 | 302.0 | 186 | AT | 300.0 | 302.0 | Buy | 536,975 | 576 | LSE | |
09:09:44 | 301.4 | 139 | AT | 301.4 | 302.6 | Sell | 536,789 | 575 | LSE | |
09:09:44 | 301.4 | 86 | AT | 301.4 | 302.6 | Sell | 536,650 | 574 | LSE | |
09:09:44 | 301.4 | 337 | AT | 301.4 | 302.6 | Sell | 536,564 | 573 | LSE | |
09:05:05 | 302.4 | 220 | AT | 302.4 | 303.0 | Sell | 536,227 | 572 | LSE | |
09:05:05 | 302.6 | 466 | AT | 302.6 | 303.4 | Sell | 536,007 | 571 | LSE | |
09:03:17 | 303.0 | 1000 | O | 302.6 | 303.4 | 535,541 | 570 | LSE | ||
09:01:57 | 302.6 | 7 | O | 302.6 | 303.4 | Sell | 534,541 | 569 | LSE | |
09:01:56 | 302.6 | 7 | O | 302.6 | 303.4 | Sell | 534,534 | 568 | LSE | |
09:01:53 | 302.6 | 9 | O | 302.6 | 303.4 | Sell | 534,527 | 567 | LSE | |
08:59:29 | 303.4 | 8 | O | 302.6 | 303.4 | Buy | 534,518 | 566 | LSE | |
08:50:22 | 303.1 | 1000 | O | 302.6 | 303.6 | 534,510 | 565 | LSE | ||
08:48:52 | 303.1 | 1200 | O | 302.6 | 303.6 | 533,510 | 564 | LSE | ||
08:46:46 | 303.0 | 111 | AT | 302.0 | 303.0 | Buy | 532,310 | 563 | LSE | |
08:45:02 | 302.601 | 1653 | O | 302.2 | 303.0 | Buy | 532,199 | 562 | LSE | |
08:43:57 | 302.76 | 2933 | O | 302.2 | 303.0 | Buy | 530,546 | 561 | LSE | |
08:43:55 | 302.6 | 1604 | O | 302.2 | 303.0 | 527,613 | 560 | LSE | ||
08:41:22 | 302.6 | 500 | O | 302.2 | 303.0 | 526,009 | 559 | LSE | ||
08:38:59 | 302.6 | 131 | AT | 302.6 | 303.2 | Sell | 525,509 | 558 | LSE | |
08:38:59 | 302.6 | 200 | AT | 302.6 | 303.6 | Sell | 525,378 | 557 | LSE | |
08:38:50 | 303.079 | 729 | O | 302.6 | 303.6 | Sell | 525,178 | 556 | LSE | |
08:35:50 | 303.4 | 382 | AT | 302.4 | 303.4 | Buy | 524,449 | 555 | LSE | |
08:34:35 | 303.4 | 600 | AT | 302.0 | 303.4 | Buy | 524,067 | 554 | LSE | |
08:34:35 | 303.2 | 115 | AT | 303.2 | 303.4 | Sell | 523,467 | 553 | LSE | |
08:34:35 | 303.2 | 389 | AT | 303.2 | 303.4 | Sell | 523,352 | 552 | LSE | |
08:34:34 | 303.2 | 42 | AT | 301.8 | 303.2 | Buy | 522,963 | 551 | 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