Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
05:30:18 | 311.103 | 3195 | O | 308.8 | 310.8 | Buy | 228,798 | 251 | LSE | |
05:30:12 | 309.0 | 2 | O | 309.0 | 310.8 | Sell | 225,603 | 250 | LSE | |
05:30:10 | 309.563 | 2000 | O | 309.0 | 310.8 | Sell | 225,601 | 249 | LSE | |
05:29:59 | 311.173 | 3834 | O | 309.4 | 310.8 | Buy | 223,601 | 248 | LSE | |
05:29:53 | 310.4 | 1146 | AT | 310.4 | 310.8 | Sell | 219,767 | 247 | LSE | |
05:29:53 | 310.4 | 250 | AT | 310.4 | 310.8 | Sell | 218,621 | 246 | LSE | |
05:29:47 | 310.4 | 1353 | AT | 310.4 | 311.4 | Sell | 218,371 | 245 | LSE | |
05:29:47 | 310.4 | 182 | AT | 309.0 | 310.4 | Buy | 217,018 | 244 | LSE | |
05:29:47 | 310.4 | 184 | AT | 309.0 | 310.4 | Buy | 216,836 | 243 | LSE | |
05:29:36 | 311.3 | 3193 | O | 309.0 | 310.4 | Buy | 216,652 | 242 | LSE | |
05:29:20 | 310.2 | 3316 | AT | 310.2 | 310.4 | Sell | 213,459 | 241 | LSE | |
05:29:20 | 310.2 | 184 | AT | 308.8 | 310.2 | Buy | 210,143 | 240 | LSE | |
05:29:17 | 310.419 | 1600 | O | 308.8 | 310.2 | Buy | 209,959 | 239 | LSE | |
05:29:12 | 310.31 | 500 | O | 308.6 | 310.2 | Buy | 208,359 | 238 | LSE | |
05:28:58 | 311.682 | 1593 | O | 308.4 | 310.2 | Buy | 207,859 | 237 | LSE | |
05:28:57 | 310.2 | 191 | AT | 310.2 | 311.6 | Sell | 206,266 | 236 | LSE | |
05:28:57 | 310.2 | 500 | AT | 310.2 | 311.6 | Sell | 206,075 | 235 | LSE | |
05:28:57 | 310.2 | 636 | AT | 310.2 | 311.6 | Sell | 205,575 | 234 | LSE | |
05:28:57 | 310.2 | 114 | AT | 310.2 | 311.6 | Sell | 204,939 | 233 | LSE | |
05:28:57 | 310.4 | 298 | AT | 310.4 | 311.6 | Sell | 204,825 | 232 | LSE | |
05:28:40 | 311.917 | 3187 | O | 310.2 | 311.6 | Buy | 204,527 | 231 | LSE | |
05:28:32 | 311.0 | 213 | AT | 310.2 | 311.0 | Buy | 201,340 | 230 | LSE | |
05:28:27 | 310.8 | 1240 | AT | 310.8 | 311.0 | Sell | 201,127 | 229 | LSE | |
05:28:27 | 310.8 | 217 | AT | 309.8 | 310.8 | Buy | 199,887 | 228 | LSE | |
05:28:27 | 310.8 | 43 | AT | 309.8 | 310.8 | Buy | 199,670 | 227 | LSE | |
05:28:21 | 311.323 | 1595 | O | 309.8 | 310.8 | Buy | 199,627 | 226 | LSE | |
05:28:02 | 311.204 | 3194 | O | 309.8 | 310.8 | Buy | 198,032 | 225 | LSE | |
05:27:41 | 311.181 | 3195 | O | 309.8 | 310.8 | Buy | 194,838 | 224 | LSE | |
05:26:11 | 311.173 | 1550 | O | 309.8 | 310.8 | Buy | 191,643 | 223 | LSE | |
05:24:18 | 310.6 | 1837 | AT | 310.6 | 310.8 | Sell | 190,093 | 222 | LSE | |
05:24:18 | 310.6 | 164 | AT | 309.0 | 310.6 | Buy | 188,256 | 221 | LSE | |
05:24:18 | 310.6 | 446 | AT | 309.0 | 310.6 | Buy | 188,092 | 220 | LSE | |
05:24:10 | 311.4 | 118 | AT | 310.6 | 311.4 | Buy | 187,646 | 219 | LSE | |
05:24:10 | 311.4 | 482 | AT | 310.6 | 311.4 | Buy | 187,528 | 218 | LSE | |
05:24:10 | 311.4 | 202 | AT | 310.6 | 311.4 | Buy | 187,046 | 217 | LSE | |
05:24:09 | 310.6 | 535 | O | 310.6 | 311.4 | Sell | 186,844 | 216 | LSE | |
05:24:08 | 310.0 | 1500 | AT | 309.2 | 310.0 | Buy | 186,309 | 215 | LSE | |
05:23:53 | 309.789 | 3435 | O | 308.6 | 309.8 | Buy | 184,809 | 214 | LSE | |
05:23:46 | 309.0 | 1160 | AT | 308.2 | 309.0 | Buy | 181,374 | 213 | LSE | |
05:23:46 | 309.0 | 1504 | AT | 307.8 | 309.0 | Buy | 180,214 | 212 | LSE | |
05:23:46 | 309.0 | 227 | AT | 307.8 | 309.0 | Buy | 178,710 | 211 | LSE | |
05:23:46 | 309.0 | 374 | AT | 307.8 | 309.0 | Buy | 178,483 | 210 | LSE | |
05:23:36 | 309.124 | 3217 | O | 307.6 | 309.0 | Buy | 178,109 | 209 | LSE | |
05:23:35 | 307.6 | 2 | O | 307.6 | 309.0 | Sell | 174,892 | 208 | LSE | |
05:23:21 | 309.124 | 3217 | O | 307.6 | 309.0 | Buy | 174,890 | 207 | LSE | |
05:23:02 | 309.124 | 3217 | O | 307.6 | 309.0 | Buy | 171,673 | 206 | LSE | |
05:22:52 | 307.6 | 8 | O | 307.6 | 309.0 | Sell | 168,456 | 205 | LSE | |
05:22:33 | 309.124 | 4826 | O | 308.0 | 309.0 | Buy | 168,448 | 204 | LSE | |
05:22:32 | 308.8 | 57 | AT | 307.2 | 308.8 | Buy | 163,622 | 203 | LSE | |
05:22:32 | 308.8 | 225 | AT | 307.2 | 308.8 | Buy | 163,565 | 202 | LSE | |
05:22:29 | 309.0 | 1130 | AT | 308.0 | 309.0 | Buy | 163,340 | 201 | 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