Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:38:00 | 312.0 | 1000 | O | 311.2 | 312.8 | 452,738 | 501 | LSE | ||
10:35:18 | 312.2 | 5 | AT | 311.2 | 312.2 | Buy | 451,738 | 500 | LSE | |
10:35:18 | 311.8 | 94 | AT | 310.2 | 311.8 | Buy | 451,733 | 499 | LSE | |
10:35:18 | 311.6 | 329 | AT | 310.2 | 311.6 | Buy | 451,639 | 498 | LSE | |
10:35:18 | 311.6 | 271 | AT | 310.2 | 311.6 | Buy | 451,310 | 497 | LSE | |
10:35:18 | 311.6 | 216 | AT | 310.2 | 311.6 | Buy | 451,039 | 496 | LSE | |
10:32:41 | 310.9 | 43 | O | 310.2 | 311.6 | 450,823 | 495 | LSE | ||
10:30:58 | 310.2 | 322 | O | 310.2 | 311.6 | Sell | 450,780 | 494 | LSE | |
10:30:51 | 310.432 | 50 | O | 310.0 | 311.6 | Sell | 450,458 | 493 | LSE | |
10:30:04 | 311.2 | 793 | AT | 311.2 | 311.6 | Sell | 450,408 | 492 | LSE | |
10:30:02 | 311.4 | 110 | AT | 311.4 | 311.6 | Sell | 449,615 | 491 | LSE | |
10:29:20 | 311.6 | 285 | AT | 311.6 | 312.6 | Sell | 449,505 | 490 | LSE | |
10:25:59 | 311.736 | 4000 | O | 311.4 | 313.0 | Sell | 449,220 | 489 | LSE | |
10:25:51 | 313.0 | 800 | O | 311.4 | 313.0 | Buy | 445,220 | 488 | LSE | |
10:23:34 | 311.6 | 567 | AT | 311.6 | 312.6 | Sell | 444,420 | 487 | LSE | |
10:23:34 | 311.6 | 247 | AT | 311.6 | 312.6 | Sell | 443,853 | 486 | LSE | |
10:23:27 | 312.1 | 935 | O | 311.6 | 312.6 | 443,606 | 485 | LSE | ||
10:23:25 | 312.0 | 225 | AT | 310.6 | 312.0 | Buy | 442,671 | 484 | LSE | |
10:23:20 | 311.117 | 400 | O | 310.4 | 312.2 | Sell | 442,446 | 483 | LSE | |
10:23:18 | 310.8 | 4 | AT | 310.2 | 310.8 | Buy | 442,046 | 482 | LSE | |
10:23:18 | 310.6 | 327 | AT | 309.6 | 310.6 | Buy | 442,042 | 481 | LSE | |
10:23:18 | 310.0 | 201 | AT | 309.2 | 310.0 | Buy | 441,715 | 480 | LSE | |
10:23:18 | 310.0 | 86 | AT | 309.2 | 310.0 | Buy | 441,514 | 479 | LSE | |
10:23:18 | 309.6 | 198 | AT | 309.0 | 309.6 | Buy | 441,428 | 478 | LSE | |
10:23:18 | 309.6 | 236 | AT | 309.0 | 309.6 | Buy | 441,230 | 477 | LSE | |
10:23:18 | 309.6 | 1 | AT | 309.0 | 309.6 | Buy | 440,994 | 476 | LSE | |
10:23:18 | 309.6 | 543 | AT | 309.0 | 309.6 | Buy | 440,993 | 475 | LSE | |
10:23:18 | 309.0 | 250 | AT | 309.0 | 309.6 | Sell | 440,450 | 474 | LSE | |
10:23:18 | 309.0 | 644 | AT | 309.0 | 309.8 | Sell | 440,200 | 473 | LSE | |
10:23:18 | 309.0 | 72 | AT | 309.0 | 309.8 | Sell | 439,556 | 472 | LSE | |
10:23:18 | 309.0 | 72 | AT | 309.0 | 309.8 | Sell | 439,484 | 471 | LSE | |
10:23:18 | 309.0 | 144 | AT | 309.0 | 310.0 | Sell | 439,412 | 470 | LSE | |
10:23:18 | 309.0 | 500 | AT | 309.0 | 310.0 | Sell | 439,268 | 469 | LSE | |
10:23:18 | 309.0 | 3000 | AT | 309.0 | 310.0 | Sell | 438,768 | 468 | LSE | |
10:23:17 | 309.487 | 15000 | O | 309.0 | 310.0 | Sell | 435,768 | 467 | LSE | |
10:19:24 | 309.7 | 1400 | O | 309.2 | 310.2 | 420,768 | 466 | LSE | ||
10:19:11 | 310.0 | 178 | AT | 309.0 | 310.0 | Buy | 419,368 | 465 | LSE | |
10:19:11 | 309.6 | 125 | AT | 309.6 | 310.6 | Sell | 419,190 | 464 | LSE | |
10:19:11 | 309.6 | 627 | AT | 309.6 | 310.6 | Sell | 419,065 | 463 | LSE | |
10:19:04 | 310.1 | 483 | O | 309.6 | 310.6 | 418,438 | 462 | LSE | ||
10:18:00 | 310.101 | 163 | O | 309.6 | 310.6 | Buy | 417,955 | 461 | LSE | |
10:14:36 | 309.8 | 200 | O | 309.6 | 310.6 | Sell | 417,792 | 460 | LSE | |
10:14:36 | 309.8 | 200 | O | 309.6 | 310.6 | Sell | 417,592 | 459 | LSE | |
10:14:16 | 310.0 | 587 | AT | 309.6 | 310.0 | Buy | 417,392 | 458 | LSE | |
10:14:06 | 310.1 | 2000 | O | 309.6 | 310.6 | 416,805 | 457 | LSE | ||
10:07:46 | 309.9 | 300 | O | 309.2 | 310.6 | 414,805 | 456 | LSE | ||
10:06:43 | 309.516 | 200 | O | 309.2 | 310.6 | Sell | 414,505 | 455 | LSE | |
10:04:17 | 309.4 | 330 | AT | 308.6 | 309.4 | Buy | 414,305 | 454 | LSE | |
10:04:16 | 309.0 | 130 | AT | 307.8 | 309.0 | Buy | 413,975 | 453 | LSE | |
10:04:16 | 309.0 | 46 | AT | 307.8 | 309.0 | Buy | 413,845 | 452 | LSE | |
10:04:16 | 309.0 | 84 | AT | 307.8 | 309.0 | Buy | 413,799 | 451 | 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