Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:57:18 | 312.8 | 38 | O | 313.4 | 317.0 | Sell | 679,271 | 598 | LSE | |
11:35:25 | 315.0 | 169957 | UT | 313.4 | 317.0 | Sell | 679,233 | 597 | LSE | |
11:29:50 | 315.2 | 225 | AT | 315.2 | 316.2 | Sell | 509,276 | 596 | LSE | |
11:29:50 | 315.2 | 319 | AT | 315.2 | 316.2 | Sell | 509,051 | 595 | LSE | |
11:29:39 | 316.0 | 146 | AT | 315.2 | 316.0 | Buy | 508,732 | 594 | LSE | |
11:28:18 | 314.919 | 8182 | O | 315.2 | 316.0 | Sell | 508,586 | 593 | LSE | |
11:27:54 | 315.388 | 270 | O | 315.2 | 316.0 | Sell | 500,404 | 592 | LSE | |
11:27:52 | 315.498 | 200 | O | 315.2 | 316.0 | Sell | 500,134 | 591 | LSE | |
11:27:50 | 314.979 | 8000 | O | 315.2 | 316.0 | Sell | 499,934 | 590 | LSE | |
11:26:42 | 315.457 | 80 | O | 315.2 | 316.0 | Sell | 491,934 | 589 | LSE | |
11:25:17 | 315.8 | 191 | AT | 315.0 | 315.8 | Buy | 491,854 | 588 | LSE | |
11:25:17 | 315.8 | 4 | AT | 315.0 | 315.8 | Buy | 491,663 | 587 | LSE | |
11:25:17 | 315.8 | 2 | AT | 315.0 | 315.8 | Buy | 491,659 | 586 | LSE | |
11:24:23 | 315.305 | 1331 | O | 315.0 | 316.0 | Sell | 491,657 | 585 | LSE | |
11:22:51 | 315.594 | 31 | O | 314.6 | 316.0 | Buy | 490,326 | 584 | LSE | |
11:22:47 | 315.2 | 509 | AT | 314.6 | 315.2 | Buy | 490,295 | 583 | LSE | |
11:22:47 | 315.2 | 63 | AT | 314.6 | 315.2 | Buy | 489,786 | 582 | LSE | |
11:22:47 | 315.0 | 138 | AT | 314.2 | 315.0 | Buy | 489,723 | 581 | LSE | |
11:22:47 | 315.0 | 119 | AT | 314.2 | 315.0 | Buy | 489,585 | 580 | LSE | |
11:22:42 | 314.4 | 141 | AT | 314.4 | 315.2 | Sell | 489,466 | 579 | LSE | |
11:22:42 | 314.8 | 324 | AT | 314.4 | 314.8 | Buy | 489,325 | 578 | LSE | |
11:22:42 | 314.8 | 139 | AT | 314.4 | 314.8 | Buy | 489,001 | 577 | LSE | |
11:21:40 | 315.0 | 215 | AT | 314.0 | 315.0 | Buy | 488,862 | 576 | LSE | |
11:21:40 | 315.0 | 133 | AT | 314.0 | 315.0 | Buy | 488,647 | 575 | LSE | |
11:21:39 | 314.6 | 5 | AT | 314.2 | 314.6 | Buy | 488,514 | 574 | LSE | |
11:21:39 | 314.6 | 85 | AT | 314.0 | 314.6 | Buy | 488,509 | 573 | LSE | |
11:21:39 | 314.6 | 124 | AT | 314.0 | 314.6 | Buy | 488,424 | 572 | LSE | |
11:21:39 | 314.6 | 71 | AT | 314.0 | 314.6 | Buy | 488,300 | 571 | LSE | |
11:21:39 | 314.6 | 66 | AT | 314.0 | 314.6 | Buy | 488,229 | 570 | LSE | |
11:21:39 | 314.6 | 215 | AT | 314.0 | 314.6 | Buy | 488,163 | 569 | LSE | |
11:21:38 | 314.2 | 320 | AT | 314.2 | 315.0 | Sell | 487,948 | 568 | LSE | |
11:21:28 | 314.8 | 15 | O | 314.0 | 315.2 | Buy | 487,628 | 567 | LSE | |
11:21:28 | 314.8 | 952 | O | 314.0 | 315.2 | Buy | 487,613 | 566 | LSE | |
11:21:28 | 314.8 | 19 | O | 314.0 | 315.2 | Buy | 486,661 | 565 | LSE | |
11:21:28 | 314.8 | 7 | AT | 314.8 | 315.4 | Sell | 486,642 | 564 | LSE | |
11:21:28 | 314.8 | 250 | AT | 314.8 | 315.4 | Sell | 486,635 | 563 | LSE | |
11:21:28 | 314.8 | 250 | AT | 314.8 | 315.4 | Sell | 486,385 | 562 | LSE | |
11:21:28 | 314.8 | 250 | AT | 314.8 | 315.4 | Sell | 486,135 | 561 | LSE | |
11:21:28 | 314.8 | 64 | AT | 314.8 | 315.4 | Sell | 485,885 | 560 | LSE | |
11:21:28 | 314.8 | 186 | AT | 314.8 | 315.4 | Sell | 485,821 | 559 | LSE | |
11:21:28 | 315.2 | 300 | AT | 315.2 | 316.0 | Sell | 485,635 | 558 | LSE | |
11:21:28 | 315.2 | 484 | AT | 315.2 | 316.0 | Sell | 485,335 | 557 | LSE | |
11:20:39 | 315.696 | 629 | O | 315.2 | 316.0 | Buy | 484,851 | 556 | LSE | |
11:15:38 | 315.6 | 102 | O | 315.2 | 316.0 | 484,222 | 555 | LSE | ||
11:14:13 | 315.6 | 2 | O | 315.2 | 316.0 | 484,120 | 554 | LSE | ||
11:13:38 | 315.408 | 5000 | O | 315.2 | 316.0 | Sell | 484,118 | 553 | LSE | |
11:11:11 | 315.368 | 300 | O | 315.2 | 316.0 | Sell | 479,118 | 552 | LSE | |
11:08:32 | 315.052 | 126 | O | 314.8 | 316.0 | Sell | 478,818 | 551 | LSE | |
11:08:12 | 315.6 | 3 | AT | 315.6 | 316.2 | Sell | 478,692 | 550 | LSE | |
11:08:12 | 315.6 | 661 | AT | 315.6 | 316.2 | Sell | 478,689 | 549 | LSE | |
11:08:08 | 315.8 | 601 | AT | 315.8 | 316.6 | Sell | 478,028 | 548 | LSE | |
11:08:08 | 316.0 | 1 | O | 315.8 | 316.6 | Sell | 477,427 | 547 | LSE | |
11:07:59 | 316.0 | 144 | AT | 315.2 | 316.0 | Buy | 477,426 | 546 | LSE | |
11:07:59 | 315.8 | 205 | AT | 314.8 | 315.8 | Buy | 477,282 | 545 | LSE | |
11:07:59 | 315.8 | 108 | AT | 314.8 | 315.8 | Buy | 477,077 | 544 | LSE | |
11:07:59 | 315.8 | 143 | AT | 314.8 | 315.8 | Buy | 476,969 | 543 | LSE | |
11:07:29 | 315.0 | 198 | AT | 314.4 | 315.0 | Buy | 476,826 | 542 | LSE | |
11:07:29 | 315.0 | 552 | AT | 314.4 | 315.0 | Buy | 476,628 | 541 | LSE | |
11:07:29 | 315.0 | 948 | AT | 314.4 | 315.0 | Buy | 476,076 | 540 | LSE | |
11:07:29 | 314.6 | 64 | AT | 314.0 | 314.6 | Buy | 475,128 | 539 | LSE | |
11:07:29 | 314.6 | 151 | AT | 314.0 | 314.6 | Buy | 475,064 | 538 | LSE | |
11:07:29 | 314.6 | 148 | AT | 314.0 | 314.6 | Buy | 474,913 | 537 | LSE | |
11:07:29 | 314.6 | 70 | AT | 314.0 | 314.6 | Buy | 474,765 | 536 | LSE | |
11:07:29 | 314.6 | 250 | AT | 314.0 | 314.6 | Buy | 474,695 | 535 | LSE | |
11:06:29 | 313.8 | 200 | AT | 313.6 | 313.8 | Buy | 474,445 | 534 | LSE | |
11:06:29 | 313.8 | 145 | AT | 313.2 | 313.8 | Buy | 474,245 | 533 | LSE | |
11:06:29 | 313.8 | 49 | AT | 313.2 | 313.8 | Buy | 474,100 | 532 | LSE | |
11:06:29 | 313.8 | 96 | AT | 313.2 | 313.8 | Buy | 474,051 | 531 | LSE | |
11:05:21 | 313.4 | 2 | O | 313.0 | 313.8 | 473,955 | 530 | LSE | ||
11:02:49 | 313.386 | 1979 | O | 313.0 | 313.8 | Sell | 473,953 | 529 | LSE | |
11:02:21 | 313.4 | 1 | O | 313.0 | 313.8 | 471,974 | 528 | LSE | ||
11:01:21 | 313.6 | 194 | AT | 312.6 | 313.6 | Buy | 471,973 | 527 | LSE | |
11:00:49 | 312.6 | 277 | AT | 312.6 | 313.8 | Sell | 471,779 | 526 | LSE | |
11:00:49 | 313.0 | 188 | AT | 312.2 | 313.0 | Buy | 471,502 | 525 | LSE | |
11:00:49 | 313.0 | 600 | AT | 312.2 | 313.0 | Buy | 471,314 | 524 | LSE | |
10:59:59 | 312.6 | 1100 | AT | 312.6 | 313.4 | Sell | 470,714 | 523 | LSE | |
10:59:59 | 312.6 | 81 | AT | 312.6 | 313.4 | Sell | 469,614 | 522 | LSE | |
10:59:42 | 312.84 | 1000 | O | 312.6 | 313.4 | Sell | 469,533 | 521 | LSE | |
10:54:59 | 312.6 | 299 | AT | 312.6 | 313.6 | Sell | 468,533 | 520 | LSE | |
10:54:51 | 313.1 | 800 | O | 312.6 | 313.6 | 468,234 | 519 | LSE | ||
10:54:40 | 313.1 | 988 | O | 312.6 | 313.6 | 467,434 | 518 | LSE | ||
10:52:54 | 313.2 | 150 | O | 312.6 | 313.8 | 466,446 | 517 | LSE | ||
10:51:14 | 313.2 | 1 | O | 312.4 | 313.8 | Buy | 466,296 | 516 | LSE | |
10:50:20 | 313.2 | 49 | O | 312.4 | 313.8 | Buy | 466,295 | 515 | LSE | |
10:50:20 | 313.0 | 48 | O | 312.4 | 313.8 | Sell | 466,246 | 514 | LSE | |
10:50:14 | 312.2 | 340 | O | 312.2 | 313.8 | Sell | 466,198 | 513 | LSE | |
10:50:14 | 313.0 | 384 | AT | 312.4 | 313.0 | Buy | 465,858 | 512 | LSE | |
10:50:14 | 313.0 | 248 | AT | 312.4 | 313.0 | Buy | 465,474 | 511 | LSE | |
10:50:14 | 312.8 | 192 | AT | 311.8 | 312.8 | Buy | 465,226 | 510 | LSE | |
10:50:14 | 312.8 | 197 | AT | 311.8 | 312.8 | Buy | 465,034 | 509 | LSE | |
10:50:14 | 312.8 | 131 | AT | 311.8 | 312.8 | Buy | 464,837 | 508 | LSE | |
10:50:14 | 312.8 | 119 | AT | 311.8 | 312.8 | Buy | 464,706 | 507 | LSE | |
10:50:14 | 312.5 | 2200 | O | 311.8 | 312.8 | Buy | 464,587 | 506 | LSE | |
10:48:13 | 312.299 | 100 | O | 311.8 | 312.8 | Sell | 462,387 | 505 | LSE | |
10:46:27 | 312.211 | 8242 | O | 311.8 | 312.8 | Sell | 462,287 | 504 | LSE | |
10:42:58 | 311.8 | 342 | AT | 311.8 | 312.8 | Sell | 454,045 | 503 | LSE | |
10:38:11 | 310.8 | 965 | O | 311.0 | 312.8 | Sell | 453,703 | 502 | LSE | |
10:38:00 | 312.0 | 1000 | O | 311.2 | 312.8 | 452,738 | 501 | 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