Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:52:42 | 136.8 | 212 | O | 136.8 | 136.9 | Sell | 2,106,229 | 1231 | LSE | |
09:52:32 | 136.8 | 1287 | O | 136.8 | 136.9 | Sell | 2,106,017 | 1230 | LSE | |
09:52:29 | 136.85 | 153 | AT | 136.8 | 136.85 | Buy | 2,104,730 | 1229 | LSE | |
09:52:29 | 136.85 | 2825 | AT | 136.8 | 136.85 | Buy | 2,104,577 | 1228 | LSE | |
09:52:29 | 136.85 | 967 | AT | 136.8 | 136.85 | Buy | 2,101,752 | 1227 | LSE | |
09:52:23 | 136.85 | 1647 | AT | 136.85 | 136.9 | Sell | 2,100,785 | 1226 | LSE | |
09:52:23 | 136.85 | 2543 | AT | 136.85 | 136.9 | Sell | 2,099,138 | 1225 | LSE | |
09:52:23 | 136.9 | 3773 | AT | 136.9 | 136.95 | Sell | 2,096,595 | 1224 | LSE | |
09:51:59 | 136.933 | 108 | O | 136.9 | 137.0 | Sell | 2,092,822 | 1223 | LSE | |
09:51:14 | 136.95 | 3063 | AT | 136.95 | 137.05 | Sell | 2,092,714 | 1222 | LSE | |
09:51:14 | 136.95 | 4824 | AT | 136.95 | 137.05 | Sell | 2,089,651 | 1221 | LSE | |
09:51:14 | 137.0 | 993 | AT | 137.0 | 137.1 | Sell | 2,084,827 | 1220 | LSE | |
09:51:14 | 137.0 | 3748 | AT | 137.0 | 137.1 | Sell | 2,083,834 | 1219 | LSE | |
09:51:14 | 137.0 | 3680 | AT | 137.0 | 137.1 | Sell | 2,080,086 | 1218 | LSE | |
09:51:14 | 137.0 | 1238 | AT | 137.0 | 137.1 | Sell | 2,076,406 | 1217 | LSE | |
09:51:14 | 137.0 | 2635 | AT | 137.0 | 137.1 | Sell | 2,075,168 | 1216 | LSE | |
09:49:51 | 137.05 | 4715 | AT | 137.05 | 137.15 | Sell | 2,072,533 | 1215 | LSE | |
09:49:51 | 137.05 | 2972 | AT | 137.05 | 137.15 | Sell | 2,067,818 | 1214 | LSE | |
09:49:31 | 137.1 | 149 | AT | 137.05 | 137.1 | Buy | 2,064,846 | 1213 | LSE | |
09:49:31 | 137.1 | 324 | AT | 137.05 | 137.1 | Buy | 2,064,697 | 1212 | LSE | |
09:49:31 | 137.1 | 61 | AT | 137.05 | 137.1 | Buy | 2,064,373 | 1211 | LSE | |
09:49:31 | 137.1 | 935 | AT | 137.05 | 137.1 | Buy | 2,064,312 | 1210 | LSE | |
09:48:12 | 137.05 | 3063 | AT | 137.05 | 137.1 | Sell | 2,063,377 | 1209 | LSE | |
09:48:12 | 137.05 | 2802 | AT | 137.05 | 137.1 | Sell | 2,060,314 | 1208 | LSE | |
09:48:12 | 137.05 | 4867 | AT | 137.05 | 137.1 | Sell | 2,057,512 | 1207 | LSE | |
09:48:12 | 137.05 | 4679 | AT | 137.05 | 137.15 | Sell | 2,052,645 | 1206 | LSE | |
09:48:12 | 137.05 | 892 | AT | 137.05 | 137.15 | Sell | 2,047,966 | 1205 | LSE | |
09:48:12 | 137.05 | 4407 | AT | 137.05 | 137.15 | Sell | 2,047,074 | 1204 | LSE | |
09:46:10 | 137.1 | 499 | AT | 137.1 | 137.15 | Sell | 2,042,667 | 1203 | LSE | |
09:46:10 | 137.1 | 416 | AT | 137.1 | 137.15 | Sell | 2,042,168 | 1202 | LSE | |
09:46:10 | 137.1 | 792 | AT | 137.1 | 137.15 | Sell | 2,041,752 | 1201 | LSE | |
09:46:10 | 137.1 | 591 | AT | 137.1 | 137.2 | Sell | 2,040,960 | 1200 | LSE | |
09:46:10 | 137.1 | 591 | AT | 137.1 | 137.2 | Sell | 2,040,369 | 1199 | LSE | |
09:46:10 | 137.1 | 2464 | AT | 137.1 | 137.2 | Sell | 2,039,778 | 1198 | LSE | |
09:46:10 | 137.1 | 218 | AT | 137.1 | 137.2 | Sell | 2,037,314 | 1197 | LSE | |
09:46:10 | 137.1 | 416 | AT | 137.1 | 137.2 | Sell | 2,037,096 | 1196 | LSE | |
09:46:10 | 137.1 | 499 | AT | 137.1 | 137.2 | Sell | 2,036,680 | 1195 | LSE | |
09:46:10 | 137.1 | 2249 | AT | 137.1 | 137.2 | Sell | 2,036,181 | 1194 | LSE | |
09:46:10 | 137.1 | 4903 | AT | 137.1 | 137.2 | Sell | 2,033,932 | 1193 | LSE | |
09:45:46 | 137.1 | 4691 | AT | 137.1 | 137.2 | Sell | 2,029,029 | 1192 | LSE | |
09:45:46 | 137.1 | 4134 | AT | 137.1 | 137.2 | Sell | 2,024,338 | 1191 | LSE | |
09:45:46 | 137.1 | 2000 | AT | 137.1 | 137.2 | Sell | 2,020,204 | 1190 | LSE | |
09:44:42 | 137.2 | 3 | O | 137.1 | 137.2 | Buy | 2,018,204 | 1189 | LSE | |
09:44:25 | 137.155 | 600 | O | 137.1 | 137.2 | Buy | 2,018,201 | 1188 | LSE | |
09:43:50 | 137.15 | 361 | AT | 137.1 | 137.15 | Buy | 2,017,601 | 1187 | LSE | |
09:43:50 | 137.15 | 93 | AT | 137.1 | 137.15 | Buy | 2,017,240 | 1186 | LSE | |
09:43:11 | 137.1 | 937 | AT | 137.05 | 137.1 | Buy | 2,017,147 | 1185 | LSE | |
09:43:11 | 137.1 | 1900 | AT | 137.05 | 137.1 | Buy | 2,016,210 | 1184 | LSE | |
09:41:23 | 137.13 | 4402 | O | 137.1 | 137.2 | Sell | 2,014,310 | 1183 | LSE | |
09:41:05 | 137.1 | 3136 | AT | 137.05 | 137.1 | Buy | 2,009,908 | 1182 | LSE | |
09:40:18 | 137.1 | 4759 | AT | 137.1 | 137.15 | Sell | 2,006,772 | 1181 | LSE | |
09:40:18 | 137.1 | 4577 | AT | 137.1 | 137.15 | Sell | 2,002,013 | 1180 | LSE | |
09:40:18 | 137.1 | 286 | AT | 137.05 | 137.1 | Buy | 1,997,436 | 1179 | LSE | |
09:40:18 | 137.1 | 201 | AT | 137.05 | 137.1 | Buy | 1,997,150 | 1178 | LSE | |
09:40:16 | 137.08 | 500 | O | 137.05 | 137.1 | Buy | 1,996,949 | 1177 | LSE | |
09:39:17 | 137.0 | 1772 | O | 137.0 | 137.1 | Sell | 1,996,449 | 1176 | LSE | |
09:34:34 | 137.051 | 1978 | O | 137.0 | 137.15 | Sell | 1,994,677 | 1175 | LSE | |
09:34:11 | 137.05 | 181 | AT | 137.0 | 137.05 | Buy | 1,992,699 | 1174 | LSE | |
09:34:11 | 137.05 | 543 | AT | 137.0 | 137.05 | Buy | 1,992,518 | 1173 | LSE | |
09:34:11 | 137.05 | 403 | AT | 137.0 | 137.05 | Buy | 1,991,975 | 1172 | LSE | |
09:32:49 | 137.0 | 64 | AT | 137.0 | 137.1 | Sell | 1,991,572 | 1171 | LSE | |
09:32:26 | 136.9 | 2218 | AT | 136.8 | 136.9 | Buy | 1,991,508 | 1170 | LSE | |
09:32:26 | 136.9 | 4500 | AT | 136.8 | 136.9 | Buy | 1,989,290 | 1169 | LSE | |
09:32:25 | 136.9 | 927 | AT | 136.9 | 137.0 | Sell | 1,984,790 | 1168 | LSE | |
09:32:18 | 137.1 | 3779 | AT | 137.1 | 137.2 | Sell | 1,983,863 | 1167 | LSE | |
09:32:18 | 137.1 | 4215 | AT | 137.1 | 137.2 | Sell | 1,980,084 | 1166 | LSE | |
09:32:15 | 137.1 | 2930 | AT | 137.05 | 137.1 | Buy | 1,975,869 | 1165 | LSE | |
09:32:15 | 137.1 | 734 | AT | 137.1 | 137.2 | Sell | 1,972,939 | 1164 | LSE | |
09:32:15 | 137.1 | 2 | AT | 137.1 | 137.2 | Sell | 1,972,205 | 1163 | LSE | |
09:32:15 | 137.15 | 771 | AT | 137.15 | 137.2 | Sell | 1,972,203 | 1162 | LSE | |
09:32:15 | 137.15 | 3106 | AT | 137.15 | 137.2 | Sell | 1,971,432 | 1161 | LSE | |
09:32:15 | 137.2 | 3685 | AT | 137.2 | 137.3 | Sell | 1,968,326 | 1160 | LSE | |
09:32:15 | 137.2 | 1126 | AT | 137.2 | 137.3 | Sell | 1,964,641 | 1159 | LSE | |
09:32:15 | 137.2 | 4789 | AT | 137.2 | 137.3 | Sell | 1,963,515 | 1158 | LSE | |
09:31:01 | 137.25 | 901 | AT | 137.25 | 137.3 | Sell | 1,958,726 | 1157 | LSE | |
09:30:19 | 137.3 | 3458 | AT | 137.3 | 137.4 | Sell | 1,957,825 | 1156 | LSE | |
09:30:19 | 137.3 | 3216 | AT | 137.3 | 137.4 | Sell | 1,954,367 | 1155 | LSE | |
09:30:19 | 137.3 | 279 | AT | 137.3 | 137.4 | Sell | 1,951,151 | 1154 | LSE | |
09:30:19 | 137.35 | 3320 | AT | 137.35 | 137.45 | Sell | 1,950,872 | 1153 | LSE | |
09:30:19 | 137.35 | 3268 | AT | 137.35 | 137.45 | Sell | 1,947,552 | 1152 | LSE | |
09:30:19 | 137.35 | 3087 | AT | 137.35 | 137.45 | Sell | 1,944,284 | 1151 | 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