Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
06:19:50 | 309.2 | 3 | O | 308.0 | 309.2 | Buy | 264,866 | 301 | LSE | |
06:19:16 | 308.6 | 1417 | O | 308.0 | 309.2 | 264,863 | 300 | LSE | ||
06:13:36 | 308.7 | 701 | O | 308.0 | 309.4 | 263,446 | 299 | LSE | ||
06:06:08 | 309.8 | 6 | O | 308.4 | 309.8 | Buy | 262,745 | 298 | LSE | |
06:01:34 | 310.2 | 32 | O | 308.6 | 310.6 | Buy | 262,739 | 297 | LSE | |
06:01:34 | 309.0 | 545 | AT | 309.0 | 310.0 | Sell | 262,707 | 296 | LSE | |
06:01:34 | 309.2 | 1500 | AT | 309.2 | 310.2 | Sell | 262,162 | 295 | LSE | |
06:01:34 | 309.6 | 200 | AT | 309.6 | 310.6 | Sell | 260,662 | 294 | LSE | |
06:01:34 | 309.6 | 1500 | AT | 309.6 | 310.6 | Sell | 260,462 | 293 | LSE | |
06:00:17 | 309.8 | 10 | O | 309.8 | 311.2 | Sell | 258,962 | 292 | LSE | |
05:53:50 | 309.8 | 2 | O | 309.8 | 311.2 | Sell | 258,952 | 291 | LSE | |
05:53:20 | 310.2 | 24 | AT | 310.2 | 310.8 | Sell | 258,950 | 290 | LSE | |
05:53:20 | 310.2 | 476 | AT | 310.2 | 311.2 | Sell | 258,926 | 289 | LSE | |
05:53:13 | 310.596 | 9455 | O | 310.2 | 311.2 | Sell | 258,450 | 288 | LSE | |
05:47:31 | 310.6 | 105 | AT | 310.6 | 311.2 | Sell | 248,995 | 287 | LSE | |
05:47:13 | 311.0 | 1253 | AT | 311.0 | 311.8 | Sell | 248,890 | 286 | LSE | |
05:47:08 | 311.2 | 1253 | AT | 311.2 | 311.8 | Sell | 247,637 | 285 | LSE | |
05:47:04 | 311.4 | 1253 | AT | 311.4 | 311.8 | Sell | 246,384 | 284 | LSE | |
05:45:48 | 311.4 | 525 | AT | 311.4 | 312.2 | Sell | 245,131 | 283 | LSE | |
05:45:48 | 311.4 | 408 | AT | 311.4 | 311.6 | Sell | 244,606 | 282 | LSE | |
05:45:48 | 311.4 | 78 | AT | 310.0 | 311.4 | Buy | 244,198 | 281 | LSE | |
05:45:48 | 311.4 | 160 | AT | 310.0 | 311.4 | Buy | 244,120 | 280 | LSE | |
05:42:26 | 310.8 | 250 | AT | 310.8 | 312.0 | Sell | 243,960 | 279 | LSE | |
05:42:26 | 310.8 | 250 | AT | 310.8 | 312.0 | Sell | 243,710 | 278 | LSE | |
05:40:21 | 311.4 | 200 | AT | 311.4 | 312.8 | Sell | 243,460 | 277 | LSE | |
05:37:14 | 312.0 | 500 | AT | 312.0 | 313.0 | Sell | 243,260 | 276 | LSE | |
05:37:14 | 312.0 | 736 | AT | 312.0 | 313.0 | Sell | 242,760 | 275 | LSE | |
05:37:14 | 312.0 | 44 | AT | 312.0 | 313.0 | Sell | 242,024 | 274 | LSE | |
05:32:56 | 312.8 | 1263 | O | 312.0 | 313.6 | 241,980 | 273 | LSE | ||
05:32:54 | 312.502 | 1500 | O | 312.0 | 313.6 | Sell | 240,717 | 272 | LSE | |
05:32:28 | 312.8 | 42 | AT | 312.8 | 313.6 | Sell | 239,217 | 271 | LSE | |
05:32:22 | 313.0 | 127 | AT | 313.0 | 314.4 | Sell | 239,175 | 270 | LSE | |
05:32:22 | 313.0 | 127 | AT | 313.0 | 314.4 | Sell | 239,048 | 269 | LSE | |
05:32:22 | 313.0 | 141 | AT | 313.0 | 314.4 | Sell | 238,921 | 268 | LSE | |
05:31:55 | 313.4 | 144 | AT | 311.6 | 313.4 | Buy | 238,780 | 267 | LSE | |
05:31:55 | 313.4 | 375 | AT | 311.6 | 313.4 | Buy | 238,636 | 266 | LSE | |
05:31:55 | 313.4 | 600 | AT | 311.6 | 313.4 | Buy | 238,261 | 265 | LSE | |
05:31:54 | 313.0 | 600 | AT | 311.8 | 313.0 | Buy | 237,661 | 264 | LSE | |
05:31:54 | 313.0 | 43 | AT | 311.8 | 313.0 | Buy | 237,061 | 263 | LSE | |
05:31:52 | 312.2 | 375 | AT | 311.2 | 312.2 | Buy | 237,018 | 262 | LSE | |
05:31:52 | 311.8 | 1319 | AT | 311.8 | 312.6 | Sell | 236,643 | 261 | LSE | |
05:31:52 | 312.2 | 600 | AT | 311.8 | 312.2 | Buy | 235,324 | 260 | LSE | |
05:31:52 | 311.8 | 1020 | AT | 310.0 | 311.8 | Buy | 234,724 | 259 | LSE | |
05:31:52 | 311.8 | 600 | AT | 310.0 | 311.8 | Buy | 233,704 | 258 | LSE | |
05:30:42 | 311.2 | 233 | AT | 311.2 | 312.4 | Sell | 233,104 | 257 | LSE | |
05:30:42 | 311.6 | 57 | AT | 310.6 | 311.6 | Buy | 232,871 | 256 | LSE | |
05:30:42 | 311.4 | 154 | AT | 310.0 | 311.4 | Buy | 232,814 | 255 | LSE | |
05:30:42 | 311.4 | 336 | AT | 310.0 | 311.4 | Buy | 232,660 | 254 | LSE | |
05:30:41 | 311.425 | 3470 | O | 309.8 | 311.4 | Buy | 232,324 | 253 | LSE | |
05:30:32 | 310.8 | 56 | AT | 309.4 | 310.8 | Buy | 228,854 | 252 | LSE | |
05:30:18 | 311.103 | 3195 | O | 308.8 | 310.8 | Buy | 228,798 | 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