Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
05:47:03 | 322.2 | 10000 | O | 321.4 | 322.2 | Buy | 164,675 | 301 | LSE | |
05:44:35 | 322.2 | 4 | O | 321.4 | 322.2 | Buy | 154,675 | 300 | LSE | |
05:44:15 | 321.8 | 615 | O | 321.4 | 322.2 | 154,671 | 299 | LSE | ||
05:43:53 | 322.2 | 13 | O | 321.4 | 322.2 | Buy | 154,056 | 298 | LSE | |
05:43:53 | 322.2 | 2 | O | 321.4 | 322.2 | Buy | 154,043 | 297 | LSE | |
05:43:52 | 322.2 | 499 | O | 321.4 | 322.2 | Buy | 154,041 | 296 | LSE | |
05:43:52 | 322.2 | 8 | O | 321.4 | 322.2 | Buy | 153,542 | 295 | LSE | |
05:40:56 | 322.1 | 159 | O | 321.4 | 322.8 | 153,534 | 294 | LSE | ||
05:38:11 | 322.8 | 154 | O | 321.4 | 322.8 | Buy | 153,375 | 293 | LSE | |
05:37:45 | 322.1 | 2000 | O | 321.4 | 322.8 | 153,221 | 292 | LSE | ||
05:35:23 | 321.4 | 10 | O | 321.4 | 322.8 | Sell | 151,221 | 291 | LSE | |
05:35:23 | 321.8 | 481 | AT | 321.0 | 321.8 | Buy | 151,211 | 290 | LSE | |
05:35:23 | 321.8 | 200 | AT | 321.0 | 321.8 | Buy | 150,730 | 289 | LSE | |
05:34:44 | 321.8 | 6 | O | 321.0 | 321.8 | Buy | 150,530 | 288 | LSE | |
05:34:19 | 321.501 | 200 | O | 321.0 | 322.0 | Buy | 150,524 | 287 | LSE | |
05:32:57 | 321.3 | 650 | O | 320.6 | 322.0 | 150,324 | 286 | LSE | ||
05:26:40 | 321.3 | 523 | O | 320.6 | 322.0 | 149,674 | 285 | LSE | ||
05:25:39 | 320.6 | 8 | O | 320.6 | 322.0 | Sell | 149,151 | 284 | LSE | |
05:23:29 | 321.4 | 4 | O | 320.6 | 322.0 | Buy | 149,143 | 283 | LSE | |
05:19:00 | 321.4 | 3 | O | 320.6 | 321.8 | Buy | 149,139 | 282 | LSE | |
05:18:58 | 321.4 | 3 | O | 320.6 | 321.8 | Buy | 149,136 | 281 | LSE | |
05:17:55 | 321.0 | 301 | AT | 320.4 | 321.0 | Buy | 149,133 | 280 | LSE | |
05:17:55 | 321.0 | 24 | AT | 320.4 | 321.0 | Buy | 148,832 | 279 | LSE | |
05:17:01 | 320.934 | 5 | O | 320.4 | 321.0 | Buy | 148,808 | 278 | LSE | |
05:16:41 | 320.8 | 53 | AT | 320.0 | 320.8 | Buy | 148,803 | 277 | LSE | |
05:16:41 | 320.8 | 114 | AT | 320.0 | 320.8 | Buy | 148,750 | 276 | LSE | |
05:15:35 | 320.8 | 518 | AT | 320.0 | 320.8 | Buy | 148,636 | 275 | LSE | |
05:15:29 | 320.4 | 307 | O | 320.0 | 320.8 | 148,118 | 274 | LSE | ||
05:14:22 | 320.6 | 100 | AT | 319.6 | 320.6 | Buy | 147,811 | 273 | LSE | |
05:13:00 | 319.8 | 57 | AT | 317.2 | 319.8 | Buy | 147,711 | 272 | LSE | |
05:13:00 | 319.8 | 35 | AT | 317.2 | 319.8 | Buy | 147,654 | 271 | LSE | |
05:13:00 | 319.8 | 283 | AT | 317.2 | 319.8 | Buy | 147,619 | 270 | LSE | |
05:13:00 | 319.6 | 600 | AT | 317.2 | 319.6 | Buy | 147,336 | 269 | LSE | |
05:11:54 | 319.8 | 4 | O | 318.0 | 319.8 | Buy | 146,736 | 268 | LSE | |
05:10:50 | 319.69 | 15 | O | 318.8 | 319.8 | Buy | 146,732 | 267 | LSE | |
05:10:48 | 319.8 | 4 | O | 318.8 | 319.8 | Buy | 146,717 | 266 | LSE | |
05:09:47 | 319.8 | 4 | O | 318.8 | 319.8 | Buy | 146,713 | 265 | LSE | |
05:09:36 | 319.3 | 777 | O | 318.8 | 319.8 | 146,709 | 264 | LSE | ||
05:08:58 | 319.3 | 470 | O | 318.8 | 319.8 | 145,932 | 263 | LSE | ||
05:08:44 | 319.8 | 3 | O | 318.8 | 319.8 | Buy | 145,462 | 262 | LSE | |
05:08:25 | 319.3 | 1557 | O | 318.8 | 319.8 | 145,459 | 261 | LSE | ||
05:04:08 | 319.6 | 2 | AT | 319.6 | 320.6 | Sell | 143,902 | 260 | LSE | |
05:04:08 | 319.6 | 2 | AT | 319.6 | 320.6 | Sell | 143,900 | 259 | LSE | |
05:04:04 | 320.2 | 86 | AT | 320.2 | 320.4 | Sell | 143,898 | 258 | LSE | |
05:02:52 | 320.4 | 150 | AT | 320.4 | 320.8 | Sell | 143,812 | 257 | LSE | |
05:02:24 | 320.9 | 305 | O | 320.4 | 321.4 | 143,662 | 256 | LSE | ||
05:02:11 | 321.29 | 6 | O | 320.4 | 321.4 | Buy | 143,357 | 255 | LSE | |
05:02:05 | 320.61 | 55 | O | 320.4 | 321.4 | Sell | 143,351 | 254 | LSE | |
05:00:43 | 321.4 | 804 | O | 320.2 | 321.4 | Buy | 143,296 | 253 | LSE | |
05:00:32 | 320.8 | 16 | O | 320.2 | 321.4 | 142,492 | 252 | LSE | ||
04:58:55 | 320.185 | 1002 | O | 319.2 | 321.2 | Sell | 142,476 | 251 | 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