Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
04:10:30 | 310.0 | 15000 | O | 309.4 | 310.2 | Buy | 150,911 | 151 | LSE | |
04:10:30 | 309.801 | 988 | O | 309.4 | 310.2 | Buy | 135,911 | 150 | LSE | |
04:10:25 | 309.862 | 4250 | O | 309.4 | 310.2 | Buy | 134,923 | 149 | LSE | |
04:10:02 | 310.0 | 4 | AT | 309.4 | 310.0 | Buy | 130,673 | 148 | LSE | |
04:10:02 | 310.0 | 74 | AT | 309.4 | 310.0 | Buy | 130,669 | 147 | LSE | |
04:09:46 | 309.52 | 10000 | O | 309.4 | 310.0 | Sell | 130,595 | 146 | LSE | |
04:09:25 | 309.4 | 1 | O | 309.4 | 310.4 | Sell | 120,595 | 145 | LSE | |
04:02:20 | 309.9 | 643 | O | 309.4 | 310.4 | 120,594 | 144 | LSE | ||
04:00:49 | 310.0 | 30 | AT | 309.4 | 310.0 | Buy | 119,951 | 143 | LSE | |
03:56:29 | 309.8 | 4 | AT | 309.0 | 309.8 | Buy | 119,921 | 142 | LSE | |
03:56:29 | 309.8 | 14 | AT | 309.0 | 309.8 | Buy | 119,917 | 141 | LSE | |
03:56:29 | 309.8 | 64 | AT | 309.0 | 309.8 | Buy | 119,903 | 140 | LSE | |
03:56:23 | 309.249 | 2568 | O | 308.8 | 309.8 | Sell | 119,839 | 139 | LSE | |
03:53:56 | 309.2 | 15 | O | 308.2 | 309.6 | Buy | 117,271 | 138 | LSE | |
03:53:56 | 309.2 | 128 | AT | 309.2 | 309.8 | Sell | 117,256 | 137 | LSE | |
03:53:56 | 309.2 | 3 | AT | 309.2 | 309.8 | Sell | 117,128 | 136 | LSE | |
03:53:54 | 309.448 | 1539 | O | 309.2 | 309.8 | Sell | 117,125 | 135 | LSE | |
03:53:45 | 309.624 | 12 | O | 309.2 | 309.8 | Buy | 115,586 | 134 | LSE | |
03:51:08 | 309.5 | 450 | O | 309.2 | 309.8 | 115,574 | 133 | LSE | ||
03:50:41 | 309.5 | 905 | O | 309.2 | 309.8 | 115,124 | 132 | LSE | ||
03:50:07 | 309.4 | 116 | AT | 309.4 | 310.4 | Sell | 114,219 | 131 | LSE | |
03:50:07 | 309.4 | 65 | AT | 309.4 | 310.4 | Sell | 114,103 | 130 | LSE | |
03:50:07 | 309.4 | 336 | AT | 309.4 | 310.4 | Sell | 114,038 | 129 | LSE | |
03:50:07 | 309.4 | 64 | AT | 309.4 | 310.4 | Sell | 113,702 | 128 | LSE | |
03:50:07 | 309.4 | 200 | AT | 309.4 | 310.4 | Sell | 113,638 | 127 | LSE | |
03:46:37 | 310.2 | 1621 | O | 309.4 | 311.0 | 113,438 | 126 | LSE | ||
03:44:56 | 309.0 | 2500 | O | 309.0 | 310.6 | Sell | 111,817 | 125 | LSE | |
03:44:41 | 310.0 | 65 | AT | 308.6 | 310.0 | Buy | 109,317 | 124 | LSE | |
03:43:45 | 309.8 | 79 | AT | 308.6 | 309.8 | Buy | 109,252 | 123 | LSE | |
03:43:45 | 309.8 | 35 | AT | 308.6 | 309.8 | Buy | 109,173 | 122 | LSE | |
03:39:05 | 309.0 | 729 | O | 308.6 | 310.0 | Sell | 109,138 | 121 | LSE | |
03:38:37 | 309.2 | 203 | AT | 308.4 | 309.2 | Buy | 108,409 | 120 | LSE | |
03:38:37 | 309.2 | 75 | AT | 308.4 | 309.2 | Buy | 108,206 | 119 | LSE | |
03:38:37 | 309.2 | 325 | AT | 308.4 | 309.2 | Buy | 108,131 | 118 | LSE | |
03:38:35 | 308.8 | 5000 | O | 308.4 | 309.2 | 107,806 | 117 | LSE | ||
03:38:35 | 308.8 | 349 | O | 308.4 | 309.2 | 102,806 | 116 | LSE | ||
03:36:05 | 309.0 | 139 | AT | 308.4 | 309.0 | Buy | 102,457 | 115 | LSE | |
03:35:55 | 308.4 | 2078 | AT | 308.0 | 308.4 | Buy | 102,318 | 114 | LSE | |
03:35:54 | 308.4 | 275 | O | 308.0 | 308.4 | Buy | 100,240 | 113 | LSE | |
03:35:54 | 308.0 | 10 | AT | 308.0 | 308.2 | Sell | 99,965 | 112 | LSE | |
03:35:54 | 308.0 | 334 | AT | 308.0 | 308.4 | Sell | 99,955 | 111 | LSE | |
03:35:54 | 308.0 | 335 | AT | 308.0 | 308.4 | Sell | 99,621 | 110 | LSE | |
03:35:54 | 308.0 | 1006 | AT | 307.8 | 308.4 | Sell | 99,286 | 109 | LSE | |
03:35:54 | 308.0 | 673 | AT | 308.0 | 308.4 | Sell | 98,280 | 108 | LSE | |
03:35:54 | 308.0 | 720 | AT | 308.0 | 308.4 | Sell | 97,607 | 107 | LSE | |
03:35:54 | 308.2 | 190 | AT | 308.2 | 308.4 | Sell | 96,887 | 106 | LSE | |
03:35:54 | 308.2 | 90 | AT | 308.2 | 308.4 | Sell | 96,697 | 105 | LSE | |
03:35:54 | 308.4 | 357 | AT | 308.4 | 309.2 | Sell | 96,607 | 104 | LSE | |
03:34:47 | 309.2 | 11 | O | 308.0 | 309.2 | Buy | 96,250 | 103 | LSE | |
03:34:47 | 308.0 | 668 | AT | 308.0 | 309.0 | Sell | 96,239 | 102 | LSE | |
03:34:47 | 308.0 | 676 | AT | 308.0 | 309.0 | Sell | 95,571 | 101 | 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