Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:25:46 | 308.34 | 330 | O | 307.8 | 309.4 | Sell | 395,440 | 401 | LSE | |
09:22:50 | 309.4 | 32 | O | 307.8 | 309.4 | Buy | 395,110 | 400 | LSE | |
09:21:09 | 308.6 | 2376 | O | 307.8 | 309.4 | 395,078 | 399 | LSE | ||
09:19:32 | 308.5 | 200 | O | 307.8 | 309.2 | 392,702 | 398 | LSE | ||
09:18:03 | 308.6 | 29 | AT | 307.0 | 308.6 | Buy | 392,502 | 397 | LSE | |
09:18:03 | 308.6 | 217 | AT | 307.0 | 308.6 | Buy | 392,473 | 396 | LSE | |
09:18:03 | 308.4 | 334 | AT | 307.0 | 308.4 | Buy | 392,256 | 395 | LSE | |
09:18:03 | 308.4 | 82 | AT | 307.0 | 308.4 | Buy | 391,922 | 394 | LSE | |
09:16:16 | 307.598 | 319 | O | 306.8 | 308.4 | Sell | 391,840 | 393 | LSE | |
09:12:54 | 307.14 | 3259 | O | 306.6 | 308.4 | Sell | 391,521 | 392 | LSE | |
09:07:11 | 307.4 | 278 | AT | 307.4 | 308.6 | Sell | 388,262 | 391 | LSE | |
09:06:57 | 307.4 | 79 | AT | 306.0 | 307.4 | Buy | 387,984 | 390 | LSE | |
09:06:57 | 307.4 | 302 | AT | 306.0 | 307.4 | Buy | 387,905 | 389 | LSE | |
09:04:32 | 306.0 | 1 | O | 306.0 | 307.4 | Sell | 387,603 | 388 | LSE | |
09:01:26 | 306.294 | 144 | O | 306.0 | 307.4 | Sell | 387,602 | 387 | LSE | |
08:59:10 | 306.8 | 233 | AT | 306.8 | 308.2 | Sell | 387,458 | 386 | LSE | |
08:59:10 | 307.0 | 234 | AT | 307.0 | 308.4 | Sell | 387,225 | 385 | LSE | |
08:59:10 | 307.0 | 16 | AT | 307.0 | 308.4 | Sell | 386,991 | 384 | LSE | |
08:59:09 | 307.4 | 500 | AT | 307.4 | 308.4 | Sell | 386,975 | 383 | LSE | |
08:59:09 | 307.8 | 108 | AT | 307.8 | 308.8 | Sell | 386,475 | 382 | LSE | |
08:56:28 | 308.8 | 1063 | O | 307.8 | 308.8 | Buy | 386,367 | 381 | LSE | |
08:55:50 | 308.5 | 803 | O | 307.8 | 309.2 | 385,304 | 380 | LSE | ||
08:49:34 | 308.5 | 162 | O | 307.8 | 309.2 | 384,501 | 379 | LSE | ||
08:44:10 | 308.0 | 99 | AT | 308.0 | 309.0 | Sell | 384,339 | 378 | LSE | |
08:44:09 | 308.2 | 321 | AT | 308.2 | 309.2 | Sell | 384,240 | 377 | LSE | |
08:44:09 | 308.2 | 500 | AT | 308.2 | 309.2 | Sell | 383,919 | 376 | LSE | |
08:40:17 | 308.711 | 223 | O | 308.2 | 309.2 | Buy | 383,419 | 375 | LSE | |
08:38:09 | 308.8 | 60 | AT | 308.8 | 309.0 | Sell | 383,196 | 374 | LSE | |
08:38:09 | 308.8 | 250 | AT | 308.8 | 309.0 | Sell | 383,136 | 373 | LSE | |
08:38:09 | 308.8 | 750 | AT | 308.8 | 309.2 | Sell | 382,886 | 372 | LSE | |
08:38:06 | 308.8 | 606 | AT | 308.8 | 309.2 | Sell | 382,136 | 371 | LSE | |
08:38:06 | 309.0 | 31 | AT | 308.8 | 309.0 | Buy | 381,530 | 370 | LSE | |
08:38:06 | 308.8 | 484 | AT | 307.4 | 308.8 | Buy | 381,499 | 369 | LSE | |
08:37:43 | 308.0 | 297 | AT | 308.0 | 310.6 | Sell | 381,015 | 368 | LSE | |
08:37:43 | 308.4 | 152 | AT | 308.0 | 308.4 | Buy | 380,718 | 367 | LSE | |
08:37:43 | 308.4 | 115 | AT | 308.0 | 308.4 | Buy | 380,566 | 366 | LSE | |
08:37:43 | 308.2 | 279 | AT | 307.4 | 308.2 | Buy | 380,451 | 365 | LSE | |
08:37:43 | 308.0 | 217 | AT | 306.8 | 308.0 | Buy | 380,172 | 364 | LSE | |
08:37:43 | 308.0 | 8 | AT | 306.8 | 308.0 | Buy | 379,955 | 363 | LSE | |
08:37:43 | 308.0 | 155 | AT | 306.8 | 308.0 | Buy | 379,947 | 362 | LSE | |
08:37:43 | 308.0 | 99 | AT | 306.8 | 308.0 | Buy | 379,792 | 361 | LSE | |
08:37:42 | 308.0 | 11222 | O | 306.8 | 308.0 | Buy | 379,693 | 360 | LSE | |
08:37:21 | 307.846 | 12924 | O | 307.0 | 308.0 | Buy | 368,471 | 359 | LSE | |
08:37:21 | 307.6 | 149 | AT | 306.6 | 307.6 | Buy | 355,547 | 358 | LSE | |
08:37:21 | 307.6 | 76 | AT | 306.6 | 307.6 | Buy | 355,398 | 357 | LSE | |
08:37:06 | 307.846 | 12924 | O | 306.8 | 308.0 | Buy | 355,322 | 356 | LSE | |
08:37:06 | 307.6 | 58 | AT | 306.6 | 307.6 | Buy | 342,398 | 355 | LSE | |
08:37:06 | 307.6 | 153 | AT | 306.6 | 307.6 | Buy | 342,340 | 354 | LSE | |
08:36:51 | 307.846 | 12924 | O | 306.6 | 307.6 | Buy | 342,187 | 353 | LSE | |
08:36:35 | 307.6 | 12934 | O | 306.6 | 307.6 | Buy | 329,263 | 352 | LSE | |
08:36:18 | 307.445 | 12941 | O | 306.6 | 307.6 | Buy | 316,329 | 351 | 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