We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:07:57 | 159.0 | 60000 | O | 158.4 | 158.8 | Buy | 949,026 | 242 | LSE | |
11:35:09 | 159.0 | 6901 | AT | 158.4 | 158.8 | Buy | 889,026 | 241 | LSE | |
11:35:09 | 159.0 | 63263 | UT | 158.4 | 158.8 | Buy | 882,125 | 240 | LSE | |
11:29:31 | 158.6 | 734 | O | 158.4 | 158.8 | 818,862 | 239 | LSE | ||
11:29:20 | 158.8 | 249 | O | 158.4 | 158.8 | Buy | 818,128 | 238 | LSE | |
11:26:46 | 158.6 | 442 | O | 158.4 | 158.8 | 817,879 | 237 | LSE | ||
11:22:55 | 158.7 | 18165 | O | 158.4 | 158.8 | Buy | 817,437 | 236 | LSE | |
11:20:10 | 158.793 | 3125 | O | 158.4 | 158.8 | Buy | 799,272 | 235 | LSE | |
11:18:30 | 158.7 | 1189 | O | 158.4 | 158.8 | Buy | 796,147 | 234 | LSE | |
11:14:46 | 158.4 | 86 | AT | 158.2 | 158.4 | Buy | 794,958 | 233 | LSE | |
11:14:46 | 158.4 | 3414 | AT | 158.2 | 158.4 | Buy | 794,872 | 232 | LSE | |
11:12:11 | 158.725 | 1888 | O | 158.2 | 158.8 | Buy | 791,458 | 231 | LSE | |
11:10:41 | 158.4 | 1306 | AT | 158.4 | 159.0 | Sell | 789,570 | 230 | LSE | |
11:08:49 | 158.851 | 5246 | O | 158.4 | 159.0 | Buy | 788,264 | 229 | LSE | |
11:07:59 | 159.0 | 6 | O | 158.4 | 159.0 | Buy | 783,018 | 228 | LSE | |
11:05:51 | 158.8 | 1100 | O | 158.4 | 159.0 | Buy | 783,012 | 227 | LSE | |
11:03:44 | 158.4 | 1 | O | 158.4 | 159.0 | Sell | 781,912 | 226 | LSE | |
11:03:44 | 158.4 | 1 | AT | 158.4 | 159.0 | Sell | 781,911 | 225 | LSE | |
11:03:43 | 158.4 | 1 | AT | 158.4 | 159.0 | Sell | 781,910 | 224 | LSE | |
11:03:43 | 158.4 | 1 | O | 158.4 | 159.0 | Sell | 781,909 | 223 | LSE | |
11:03:43 | 158.4 | 1 | AT | 158.4 | 159.0 | Sell | 781,908 | 222 | LSE | |
10:52:16 | 158.6 | 590 | O | 158.2 | 159.0 | 781,907 | 221 | LSE | ||
10:52:03 | 158.8 | 2100 | O | 158.2 | 159.0 | Buy | 781,317 | 220 | LSE | |
10:51:30 | 158.994 | 8500 | O | 158.2 | 159.0 | Buy | 779,217 | 219 | LSE | |
10:47:59 | 159.0 | 21 | O | 158.2 | 159.0 | Buy | 770,717 | 218 | LSE | |
10:46:16 | 158.6 | 1293 | O | 158.2 | 159.0 | 770,696 | 217 | LSE | ||
10:43:14 | 158.792 | 622 | O | 158.2 | 159.0 | Buy | 769,403 | 216 | LSE | |
10:42:20 | 158.792 | 622 | O | 158.2 | 159.0 | Buy | 768,781 | 215 | LSE | |
10:38:16 | 158.6 | 1558 | O | 158.2 | 159.0 | 768,159 | 214 | LSE | ||
10:34:04 | 158.8 | 697 | AT | 158.8 | 159.0 | Sell | 766,601 | 213 | LSE | |
10:34:04 | 158.8 | 637 | AT | 158.8 | 159.0 | Sell | 765,904 | 212 | LSE | |
10:33:48 | 159.0 | 106000 | O | 158.8 | 159.2 | 765,267 | 211 | LSE | ||
10:33:44 | 159.0 | 4 | O | 158.8 | 159.2 | 659,267 | 210 | LSE | ||
10:31:26 | 159.2 | 49 | AT | 158.8 | 159.2 | Buy | 659,263 | 209 | LSE | |
10:31:16 | 159.0 | 709 | AT | 159.0 | 159.4 | Sell | 659,214 | 208 | LSE | |
10:31:16 | 159.0 | 741 | AT | 159.0 | 159.4 | Sell | 658,505 | 207 | LSE | |
10:31:16 | 159.0 | 165 | AT | 159.0 | 159.4 | Sell | 657,764 | 206 | LSE | |
10:31:07 | 159.444 | 621 | O | 159.0 | 159.6 | Buy | 657,599 | 205 | LSE | |
10:30:49 | 159.0 | 595 | AT | 159.0 | 159.6 | Sell | 656,978 | 204 | LSE | |
10:30:49 | 159.0 | 653 | AT | 159.0 | 159.6 | Sell | 656,383 | 203 | LSE | |
10:30:49 | 159.0 | 271 | AT | 159.0 | 159.6 | Sell | 655,730 | 202 | LSE | |
10:30:49 | 159.0 | 715 | AT | 159.0 | 159.6 | Sell | 655,459 | 201 | LSE | |
10:30:49 | 159.0 | 1800 | AT | 159.0 | 159.6 | Sell | 654,744 | 200 | LSE | |
10:30:49 | 159.0 | 1266 | AT | 159.0 | 159.6 | Sell | 652,944 | 199 | LSE | |
10:30:39 | 159.6 | 49 | AT | 159.0 | 159.6 | Buy | 651,678 | 198 | LSE | |
10:30:39 | 159.6 | 222 | AT | 159.0 | 159.6 | Buy | 651,629 | 197 | LSE | |
10:29:55 | 159.596 | 35 | O | 159.0 | 159.6 | Buy | 651,407 | 196 | LSE | |
10:29:02 | 158.8 | 813 | AT | 158.8 | 159.4 | Sell | 651,372 | 195 | LSE | |
10:29:02 | 159.0 | 402 | AT | 158.4 | 159.0 | Buy | 650,559 | 194 | LSE | |
10:29:02 | 159.0 | 2379 | AT | 158.4 | 159.0 | Buy | 650,157 | 193 | LSE | |
10:29:02 | 159.0 | 1721 | AT | 158.4 | 159.0 | Buy | 647,778 | 192 | LSE | |
10:28:53 | 159.0 | 4100 | O | 158.4 | 159.0 | Buy | 646,057 | 191 | LSE | |
10:28:52 | 159.0 | 1136 | AT | 158.4 | 159.0 | Buy | 641,957 | 190 | LSE | |
10:28:52 | 158.8 | 750 | AT | 158.4 | 158.8 | Buy | 640,821 | 189 | LSE | |
10:28:52 | 158.8 | 49 | AT | 158.4 | 158.8 | Buy | 640,071 | 188 | LSE | |
10:28:52 | 158.8 | 367 | AT | 158.2 | 158.8 | Buy | 640,022 | 187 | LSE | |
10:24:40 | 158.644 | 623 | O | 158.2 | 158.8 | Buy | 639,655 | 186 | LSE | |
10:24:05 | 158.796 | 1 | O | 158.2 | 158.8 | Buy | 639,032 | 185 | LSE | |
10:21:20 | 158.644 | 6267 | O | 158.2 | 158.8 | Buy | 639,031 | 184 | LSE | |
10:15:49 | 158.796 | 17 | O | 158.2 | 158.8 | Buy | 632,764 | 183 | LSE | |
10:12:43 | 158.644 | 40 | O | 158.2 | 158.8 | Buy | 632,747 | 182 | LSE | |
10:11:41 | 158.644 | 25 | O | 158.2 | 158.8 | Buy | 632,707 | 181 | LSE | |
10:11:13 | 158.796 | 4982 | O | 158.2 | 158.8 | Buy | 632,682 | 180 | LSE | |
10:10:22 | 158.496 | 23 | O | 158.2 | 158.6 | Buy | 627,700 | 179 | LSE | |
10:09:36 | 158.496 | 1311 | O | 158.2 | 158.6 | Buy | 627,677 | 178 | LSE | |
10:03:10 | 158.6 | 2210 | AT | 158.6 | 158.8 | Sell | 626,366 | 177 | LSE | |
10:03:07 | 158.8 | 36000 | O | 158.6 | 158.8 | Buy | 624,156 | 176 | LSE | |
10:03:03 | 158.6 | 414 | AT | 158.6 | 158.8 | Sell | 588,156 | 175 | LSE | |
10:03:03 | 158.6 | 2376 | AT | 158.6 | 158.8 | Sell | 587,742 | 174 | LSE | |
10:01:09 | 158.799 | 1560 | O | 158.6 | 158.8 | Buy | 585,366 | 173 | LSE | |
10:00:20 | 158.799 | 646 | O | 158.6 | 158.8 | Buy | 583,806 | 172 | LSE | |
09:53:52 | 158.799 | 41 | O | 158.6 | 158.8 | Buy | 583,160 | 171 | LSE | |
09:52:31 | 158.799 | 10849 | O | 158.6 | 158.8 | Buy | 583,119 | 170 | LSE | |
09:50:03 | 158.8 | 46 | AT | 158.6 | 158.8 | Buy | 572,270 | 169 | LSE | |
09:50:03 | 158.8 | 3 | AT | 158.6 | 158.8 | Buy | 572,224 | 168 | LSE | |
09:50:03 | 158.8 | 67 | AT | 158.6 | 158.8 | Buy | 572,221 | 167 | LSE | |
09:50:03 | 158.6 | 2675 | AT | 158.6 | 158.8 | Sell | 572,154 | 166 | LSE | |
09:50:03 | 158.8 | 49 | AT | 158.6 | 158.8 | Buy | 569,479 | 165 | LSE | |
09:43:00 | 158.644 | 1564 | O | 158.2 | 158.8 | Buy | 569,430 | 164 | LSE | |
09:38:40 | 158.6 | 1253 | O | 158.2 | 158.8 | Buy | 567,866 | 163 | LSE | |
09:38:40 | 158.4 | 1252 | O | 158.2 | 158.8 | Sell | 566,613 | 162 | LSE | |
09:36:25 | 158.644 | 3700 | O | 158.2 | 158.8 | Buy | 565,361 | 161 | LSE | |
09:35:35 | 158.8 | 2 | O | 158.2 | 158.8 | Buy | 561,661 | 160 | LSE | |
09:34:17 | 158.8 | 1 | O | 158.2 | 158.8 | Buy | 561,659 | 159 | LSE | |
09:34:16 | 158.644 | 31357 | O | 158.2 | 158.8 | Buy | 561,658 | 158 | LSE | |
09:31:10 | 158.598 | 11910 | O | 158.2 | 158.8 | Buy | 530,301 | 157 | LSE | |
09:26:51 | 158.4 | 5 | AT | 158.2 | 158.4 | Buy | 518,391 | 156 | LSE | |
09:25:58 | 158.599 | 3133 | O | 158.2 | 158.8 | Buy | 518,386 | 155 | LSE | |
09:25:42 | 158.795 | 16575 | O | 158.2 | 158.8 | Buy | 515,253 | 154 | LSE | |
09:24:22 | 158.644 | 31352 | O | 158.2 | 158.8 | Buy | 498,678 | 153 | LSE | |
09:18:51 | 158.496 | 3154 | O | 158.2 | 158.6 | Buy | 467,326 | 152 | LSE | |
09:18:49 | 158.2 | 1 | AT | 158.2 | 158.6 | Sell | 464,172 | 151 | 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