Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:07:29 | 300.6 | 4000 | O | 300.2 | 302.0 | Sell | 1,029,713 | 790 | LSE | |
11:35:04 | 300.6 | 149086 | UT | 300.2 | 302.0 | Sell | 1,025,713 | 789 | LSE | |
11:29:53 | 302.632 | 6768 | O | 298.8 | 302.0 | Buy | 876,627 | 788 | LSE | |
11:29:46 | 300.4 | 426 | AT | 300.4 | 302.0 | Sell | 869,859 | 787 | LSE | |
11:29:45 | 300.6 | 91 | AT | 300.6 | 302.0 | Sell | 869,433 | 786 | LSE | |
11:29:45 | 300.6 | 97 | AT | 300.6 | 302.0 | Sell | 869,342 | 785 | LSE | |
11:29:00 | 301.4 | 27 | AT | 301.4 | 302.0 | Sell | 869,245 | 784 | LSE | |
11:29:00 | 301.8 | 27 | AT | 301.0 | 301.8 | Buy | 869,218 | 783 | LSE | |
11:29:00 | 301.4 | 100 | AT | 301.4 | 302.0 | Sell | 869,191 | 782 | LSE | |
11:25:24 | 301.6 | 92 | AT | 301.6 | 302.6 | Sell | 869,091 | 781 | LSE | |
11:25:24 | 301.6 | 101 | AT | 301.6 | 302.6 | Sell | 868,999 | 780 | LSE | |
11:24:04 | 301.8 | 154 | AT | 301.8 | 302.4 | Sell | 868,898 | 779 | LSE | |
11:24:04 | 301.8 | 108 | AT | 301.8 | 302.4 | Sell | 868,744 | 778 | LSE | |
11:20:19 | 302.544 | 50 | O | 301.8 | 303.0 | Buy | 868,636 | 777 | LSE | |
11:17:47 | 302.0 | 221 | AT | 302.0 | 303.2 | Sell | 868,586 | 776 | LSE | |
11:17:47 | 302.0 | 396 | AT | 302.0 | 303.2 | Sell | 868,365 | 775 | LSE | |
11:17:17 | 302.744 | 1400 | O | 302.0 | 303.2 | Buy | 867,969 | 774 | LSE | |
11:16:05 | 302.4 | 12 | AT | 302.4 | 303.2 | Sell | 866,569 | 773 | LSE | |
11:16:05 | 302.4 | 75 | AT | 302.4 | 303.2 | Sell | 866,557 | 772 | LSE | |
11:15:59 | 302.4 | 145 | O | 302.4 | 303.4 | Sell | 866,482 | 771 | LSE | |
11:15:59 | 303.4 | 4 | O | 302.4 | 303.4 | Buy | 866,337 | 770 | LSE | |
11:12:57 | 303.6 | 163 | O | 302.4 | 303.6 | Buy | 866,333 | 769 | LSE | |
11:10:37 | 303.427 | 4236 | O | 302.2 | 303.6 | Buy | 866,170 | 768 | LSE | |
11:10:32 | 303.388 | 259 | O | 302.2 | 303.6 | Buy | 861,934 | 767 | LSE | |
11:10:07 | 302.8 | 69 | AT | 302.0 | 302.8 | Buy | 861,675 | 766 | LSE | |
11:10:07 | 302.8 | 109 | AT | 302.0 | 302.8 | Buy | 861,606 | 765 | LSE | |
11:10:05 | 302.6 | 150 | AT | 301.8 | 302.6 | Buy | 861,497 | 764 | LSE | |
11:10:05 | 302.4 | 210 | AT | 301.8 | 302.4 | Buy | 861,347 | 763 | LSE | |
11:10:05 | 302.4 | 31 | AT | 301.8 | 302.4 | Buy | 861,137 | 762 | LSE | |
11:09:56 | 302.172 | 1642 | O | 301.8 | 302.4 | Buy | 861,106 | 761 | LSE | |
11:08:32 | 302.2 | 354 | AT | 301.2 | 302.2 | Buy | 859,464 | 760 | LSE | |
11:08:32 | 301.8 | 223 | AT | 300.6 | 301.8 | Buy | 859,110 | 759 | LSE | |
11:08:32 | 301.8 | 600 | AT | 300.6 | 301.8 | Buy | 858,887 | 758 | LSE | |
11:08:32 | 301.8 | 350 | AT | 300.6 | 301.8 | Buy | 858,287 | 757 | LSE | |
11:08:22 | 301.6 | 500 | AT | 301.6 | 302.2 | Sell | 857,937 | 756 | LSE | |
11:08:22 | 301.8 | 246 | AT | 301.8 | 302.6 | Sell | 857,437 | 755 | LSE | |
11:08:22 | 302.0 | 84 | AT | 302.0 | 302.6 | Sell | 857,191 | 754 | LSE | |
11:08:04 | 302.8 | 661 | AT | 302.8 | 303.2 | Sell | 857,107 | 753 | LSE | |
11:08:04 | 302.8 | 1939 | AT | 302.8 | 303.2 | Sell | 856,446 | 752 | LSE | |
11:06:30 | 303.2 | 563 | AT | 303.2 | 303.4 | Sell | 854,507 | 751 | LSE | |
11:06:30 | 303.2 | 835 | AT | 303.2 | 303.8 | Sell | 853,944 | 750 | LSE | |
11:06:30 | 303.2 | 1512 | AT | 303.2 | 303.8 | Sell | 853,109 | 749 | LSE | |
11:06:15 | 303.2 | 100 | AT | 302.8 | 303.2 | Buy | 851,597 | 748 | LSE | |
11:06:05 | 303.321 | 5702 | O | 302.8 | 303.2 | Buy | 851,497 | 747 | LSE | |
11:05:25 | 303.0 | 43 | AT | 303.0 | 303.2 | Sell | 845,795 | 746 | LSE | |
11:04:43 | 302.972 | 1968 | O | 302.2 | 303.0 | Buy | 845,752 | 745 | LSE | |
11:04:42 | 302.6 | 90 | AT | 302.6 | 303.2 | Sell | 843,784 | 744 | LSE | |
11:04:42 | 302.6 | 45 | AT | 302.6 | 303.2 | Sell | 843,694 | 743 | LSE | |
11:04:12 | 302.62 | 300 | O | 302.2 | 303.2 | Sell | 843,649 | 742 | LSE | |
11:03:55 | 302.516 | 246 | O | 302.0 | 303.0 | Buy | 843,349 | 741 | LSE | |
11:00:42 | 302.42 | 300 | O | 301.8 | 302.8 | Buy | 843,103 | 740 | LSE | |
10:57:28 | 302.0 | 460 | AT | 302.0 | 302.8 | Sell | 842,803 | 739 | LSE | |
10:57:28 | 302.0 | 185 | AT | 302.0 | 302.8 | Sell | 842,343 | 738 | LSE | |
10:57:28 | 302.4 | 69 | AT | 302.4 | 303.2 | Sell | 842,158 | 737 | LSE | |
10:57:28 | 302.4 | 171 | AT | 302.4 | 303.2 | Sell | 842,089 | 736 | LSE | |
10:56:16 | 302.896 | 491 | O | 302.4 | 303.2 | Buy | 841,918 | 735 | LSE | |
10:55:01 | 302.568 | 35 | O | 302.4 | 303.2 | Sell | 841,427 | 734 | LSE | |
10:54:15 | 302.896 | 825 | O | 302.4 | 303.2 | Buy | 841,392 | 733 | LSE | |
10:53:59 | 302.4 | 661 | O | 302.4 | 303.2 | Sell | 840,567 | 732 | LSE | |
10:52:59 | 304.4 | 55 | O | 302.4 | 304.4 | Buy | 839,906 | 731 | LSE | |
10:52:20 | 302.942 | 327 | O | 302.4 | 304.8 | Sell | 839,851 | 730 | LSE | |
10:52:19 | 303.059 | 935 | O | 302.4 | 304.8 | Sell | 839,524 | 729 | LSE | |
10:52:11 | 302.917 | 50 | O | 302.2 | 304.8 | Sell | 838,589 | 728 | LSE | |
10:50:47 | 302.2 | 33 | O | 302.2 | 304.8 | Sell | 838,539 | 727 | LSE | |
10:50:26 | 303.888 | 1306 | O | 302.2 | 303.8 | Buy | 838,506 | 726 | LSE | |
10:48:54 | 303.4 | 100 | O | 301.8 | 303.4 | Buy | 837,200 | 725 | LSE | |
10:48:20 | 302.792 | 1651 | O | 301.8 | 303.4 | Buy | 837,100 | 724 | LSE | |
10:47:23 | 302.2 | 153 | AT | 302.2 | 303.6 | Sell | 835,449 | 723 | LSE | |
10:47:23 | 302.2 | 1407 | AT | 302.2 | 303.6 | Sell | 835,296 | 722 | LSE | |
10:47:23 | 302.2 | 113 | AT | 302.2 | 303.6 | Sell | 833,889 | 721 | LSE | |
10:45:25 | 302.4 | 147 | AT | 301.8 | 302.4 | Buy | 833,776 | 720 | LSE | |
10:45:25 | 302.4 | 537 | AT | 301.8 | 302.4 | Buy | 833,629 | 719 | LSE | |
10:45:25 | 302.4 | 63 | AT | 301.8 | 302.4 | Buy | 833,092 | 718 | LSE | |
10:43:59 | 302.117 | 163 | O | 301.4 | 303.0 | Sell | 833,029 | 717 | LSE | |
10:43:51 | 303.0 | 6 | O | 301.4 | 303.0 | Buy | 832,866 | 716 | LSE | |
10:43:35 | 301.923 | 1500 | O | 301.4 | 303.0 | Sell | 832,860 | 715 | LSE | |
10:43:07 | 302.995 | 1000 | O | 301.0 | 302.4 | Buy | 831,360 | 714 | LSE | |
10:42:46 | 300.8 | 637 | AT | 300.2 | 300.8 | Buy | 830,360 | 713 | LSE | |
10:42:46 | 300.6 | 114 | AT | 300.2 | 300.6 | Buy | 829,723 | 712 | LSE | |
10:42:44 | 300.4 | 297 | AT | 300.0 | 300.4 | Buy | 829,609 | 711 | LSE | |
10:42:39 | 299.968 | 20 | O | 299.8 | 300.6 | Sell | 829,312 | 710 | LSE | |
10:42:33 | 300.4 | 884 | AT | 299.6 | 300.4 | Buy | 829,292 | 709 | LSE | |
10:42:30 | 300.0 | 1977 | AT | 299.4 | 300.0 | Buy | 828,408 | 708 | LSE | |
10:42:30 | 300.0 | 3533 | AT | 299.2 | 300.0 | Buy | 826,431 | 707 | LSE | |
10:42:30 | 300.0 | 3264 | AT | 299.2 | 300.0 | Buy | 822,898 | 706 | LSE | |
10:42:30 | 299.6 | 82 | AT | 299.2 | 299.6 | Buy | 819,634 | 705 | LSE | |
10:42:25 | 299.325 | 100 | O | 299.2 | 299.6 | Sell | 819,552 | 704 | LSE | |
10:42:15 | 300.0 | 200 | AT | 299.0 | 300.0 | Buy | 819,452 | 703 | LSE | |
10:42:15 | 300.0 | 600 | AT | 299.0 | 300.0 | Buy | 819,252 | 702 | LSE | |
10:42:15 | 300.0 | 1400 | AT | 299.0 | 300.0 | Buy | 818,652 | 701 | 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