Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
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 | |
09:30:19 | 137.35 | 737 | AT | 137.35 | 137.45 | Sell | 1,941,197 | 1150 | LSE | |
09:30:19 | 137.35 | 2135 | AT | 137.35 | 137.45 | Sell | 1,940,460 | 1149 | LSE | |
09:30:05 | 137.38 | 2000 | O | 137.35 | 137.45 | Sell | 1,938,325 | 1148 | LSE | |
09:29:40 | 137.38 | 75 | O | 137.35 | 137.45 | Sell | 1,936,325 | 1147 | LSE | |
09:29:00 | 137.3 | 185 | AT | 137.25 | 137.3 | Buy | 1,936,250 | 1146 | LSE | |
09:29:00 | 137.3 | 3135 | AT | 137.25 | 137.3 | Buy | 1,936,065 | 1145 | LSE | |
09:29:00 | 137.3 | 1601 | AT | 137.25 | 137.3 | Buy | 1,932,930 | 1144 | LSE | |
09:29:00 | 137.3 | 582 | AT | 137.25 | 137.3 | Buy | 1,931,329 | 1143 | LSE | |
09:29:00 | 137.3 | 982 | AT | 137.25 | 137.3 | Buy | 1,930,747 | 1142 | LSE | |
09:29:00 | 137.3 | 200 | AT | 137.25 | 137.3 | Buy | 1,929,765 | 1141 | LSE | |
09:29:00 | 137.25 | 1657 | AT | 137.2 | 137.25 | Buy | 1,929,565 | 1140 | LSE | |
09:29:00 | 137.2 | 3130 | AT | 137.2 | 137.3 | Sell | 1,927,908 | 1139 | LSE | |
09:29:00 | 137.2 | 1765 | AT | 137.2 | 137.3 | Sell | 1,924,778 | 1138 | LSE | |
09:29:00 | 137.2 | 1084 | AT | 137.2 | 137.3 | Sell | 1,923,013 | 1137 | LSE | |
09:27:04 | 137.25 | 190 | AT | 137.25 | 137.3 | Sell | 1,921,929 | 1136 | LSE | |
09:27:02 | 137.25 | 4529 | AT | 137.2 | 137.25 | Buy | 1,921,739 | 1135 | LSE | |
09:27:02 | 137.25 | 159 | AT | 137.25 | 137.3 | Sell | 1,917,210 | 1134 | LSE | |
09:27:02 | 137.25 | 859 | AT | 137.25 | 137.3 | Sell | 1,917,051 | 1133 | LSE | |
09:27:02 | 137.25 | 2995 | AT | 137.25 | 137.3 | Sell | 1,916,192 | 1132 | LSE | |
09:27:02 | 137.25 | 3112 | AT | 137.25 | 137.3 | Sell | 1,913,197 | 1131 | LSE | |
09:26:31 | 137.3 | 100 | O | 137.25 | 137.3 | Buy | 1,910,085 | 1130 | LSE | |
09:26:27 | 137.285 | 5791 | O | 137.25 | 137.3 | Buy | 1,909,985 | 1129 | LSE | |
09:25:28 | 137.3 | 3965 | O | 137.25 | 137.3 | Buy | 1,904,194 | 1128 | LSE | |
09:25:28 | 137.25 | 3471 | AT | 137.2 | 137.25 | Buy | 1,900,229 | 1127 | LSE | |
09:25:28 | 137.25 | 3156 | AT | 137.2 | 137.25 | Buy | 1,896,758 | 1126 | LSE | |
09:23:46 | 137.18 | 584 | O | 137.15 | 137.25 | Sell | 1,893,602 | 1125 | LSE | |
09:22:48 | 137.197 | 586 | O | 137.15 | 137.25 | Sell | 1,893,018 | 1124 | LSE | |
09:22:25 | 137.2 | 144 | AT | 137.1 | 137.2 | Buy | 1,892,432 | 1123 | LSE | |
09:22:25 | 137.2 | 305 | AT | 137.1 | 137.2 | Buy | 1,892,288 | 1122 | LSE | |
09:22:25 | 137.2 | 2799 | AT | 137.1 | 137.2 | Buy | 1,891,983 | 1121 | LSE | |
09:22:25 | 137.2 | 67 | AT | 137.1 | 137.2 | Buy | 1,889,184 | 1120 | LSE | |
09:21:59 | 137.15 | 279 | AT | 137.1 | 137.15 | Buy | 1,889,117 | 1119 | LSE | |
09:21:59 | 137.15 | 510 | AT | 137.15 | 137.25 | Sell | 1,888,838 | 1118 | LSE | |
09:19:55 | 137.15 | 3586 | AT | 137.15 | 137.25 | Sell | 1,888,328 | 1117 | LSE | |
09:15:21 | 137.15 | 150 | AT | 137.1 | 137.15 | Buy | 1,884,742 | 1116 | LSE | |
09:15:21 | 137.15 | 1693 | AT | 137.15 | 137.2 | Sell | 1,884,592 | 1115 | LSE | |
09:15:21 | 137.15 | 170 | AT | 137.1 | 137.15 | Buy | 1,882,899 | 1114 | LSE | |
09:15:21 | 137.15 | 112 | AT | 137.1 | 137.15 | Buy | 1,882,729 | 1113 | LSE | |
09:15:21 | 137.15 | 81 | AT | 137.1 | 137.15 | Buy | 1,882,617 | 1112 | LSE | |
09:15:21 | 137.15 | 189 | AT | 137.1 | 137.15 | Buy | 1,882,536 | 1111 | LSE | |
09:15:21 | 137.15 | 177 | AT | 137.1 | 137.15 | Buy | 1,882,347 | 1110 | LSE | |
09:14:24 | 137.113 | 8161 | O | 137.1 | 137.15 | Sell | 1,882,170 | 1109 | LSE | |
09:13:59 | 137.115 | 500 | O | 137.1 | 137.15 | Sell | 1,874,009 | 1108 | LSE | |
09:12:12 | 137.15 | 656 | AT | 137.15 | 137.2 | Sell | 1,873,509 | 1107 | LSE | |
09:12:12 | 137.15 | 1964 | AT | 137.15 | 137.2 | Sell | 1,872,853 | 1106 | LSE | |
09:12:12 | 137.15 | 4034 | AT | 137.15 | 137.2 | Sell | 1,870,889 | 1105 | LSE | |
09:12:12 | 137.15 | 295 | AT | 137.15 | 137.2 | Sell | 1,866,855 | 1104 | LSE | |
09:12:12 | 137.2 | 2733 | AT | 137.15 | 137.2 | Buy | 1,866,560 | 1103 | LSE | |
09:12:12 | 137.2 | 644 | AT | 137.2 | 137.3 | Sell | 1,863,827 | 1102 | LSE | |
09:12:12 | 137.2 | 766 | AT | 137.2 | 137.3 | Sell | 1,863,183 | 1101 | 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