Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:06:56 | 95.72 | 3197 | AT | 95.72 | 95.8 | Sell | 5,001,144 | 2051 | LSE | |
| 04:06:55 | 95.792 | 515 | O | 95.72 | 95.82 | Buy | 4,997,947 | 2050 | LSE | |
| 04:06:47 | 95.76 | 883 | AT | 95.64 | 95.76 | Buy | 4,997,432 | 2049 | LSE | |
| 04:06:47 | 95.74 | 4675 | AT | 95.62 | 95.74 | Buy | 4,996,549 | 2048 | LSE | |
| 04:06:47 | 95.74 | 2787 | AT | 95.6 | 95.74 | Buy | 4,991,874 | 2047 | LSE | |
| 04:06:47 | 95.74 | 854 | AT | 95.6 | 95.74 | Buy | 4,989,087 | 2046 | LSE | |
| 04:06:47 | 95.72 | 859 | AT | 95.6 | 95.72 | Buy | 4,988,233 | 2045 | LSE | |
| 04:06:47 | 95.7 | 868 | AT | 95.6 | 95.7 | Buy | 4,987,374 | 2044 | LSE | |
| 04:06:41 | 95.705 | 5000 | O | 95.62 | 95.74 | Buy | 4,986,506 | 2043 | LSE | |
| 04:06:32 | 95.74 | 418 | AT | 95.6 | 95.74 | Buy | 4,981,506 | 2042 | LSE | |
| 04:06:25 | 95.68 | 1005 | AT | 95.68 | 95.78 | Sell | 4,981,088 | 2041 | LSE | |
| 04:06:18 | 95.6 | 897 | AT | 95.5 | 95.6 | Buy | 4,980,083 | 2040 | LSE | |
| 04:06:13 | 95.586 | 1000 | O | 95.48 | 95.6 | Buy | 4,979,186 | 2039 | LSE | |
| 04:06:09 | 95.607 | 2077 | O | 95.48 | 95.6 | Buy | 4,978,186 | 2038 | LSE | |
| 04:06:04 | 95.6 | 104 | O | 95.5 | 95.62 | Buy | 4,976,109 | 2037 | LSE | |
| 04:06:03 | 95.62 | 2 | O | 95.5 | 95.62 | Buy | 4,976,005 | 2036 | LSE | |
| 04:06:02 | 95.6 | 124 | O | 95.5 | 95.62 | Buy | 4,976,003 | 2035 | LSE | |
| 04:06:00 | 95.58 | 1829 | AT | 95.58 | 95.78 | Sell | 4,975,879 | 2034 | LSE | |
| 04:05:55 | 95.58 | 1051 | O | 95.54 | 95.78 | Sell | 4,974,050 | 2033 | LSE | |
| 04:05:46 | 95.591 | 8368 | O | 95.48 | 95.6 | Buy | 4,972,999 | 2032 | LSE | |
| 04:05:26 | 95.65 | 50000 | O | 95.48 | 95.6 | Buy | 4,964,631 | 2031 | LSE | |
| 04:05:16 | 95.633 | 2110 | O | 95.5 | 95.66 | Buy | 4,914,631 | 2030 | LSE | |
| 04:05:09 | 95.326 | 1000 | O | 95.48 | 95.68 | Sell | 4,912,521 | 2029 | LSE | |
| 04:05:05 | 95.317 | 1039 | O | 95.48 | 95.68 | Sell | 4,911,521 | 2028 | LSE | |
| 04:05:05 | 95.52 | 104 | O | 95.44 | 95.52 | Buy | 4,910,482 | 2027 | LSE | |
| 04:05:04 | 95.42 | 926 | AT | 95.34 | 95.42 | Buy | 4,910,378 | 2026 | LSE | |
| 04:05:04 | 95.36 | 2580 | AT | 95.24 | 95.36 | Buy | 4,909,452 | 2025 | LSE | |
| 04:05:04 | 95.36 | 160 | AT | 95.24 | 95.36 | Buy | 4,906,872 | 2024 | LSE | |
| 04:05:04 | 95.36 | 7563 | AT | 95.22 | 95.36 | Buy | 4,906,712 | 2023 | LSE | |
| 04:05:02 | 95.36 | 10 | O | 95.22 | 95.36 | Buy | 4,899,149 | 2022 | LSE | |
| 04:05:00 | 95.28 | 2914 | AT | 95.28 | 95.36 | Sell | 4,899,139 | 2021 | LSE | |
| 04:04:56 | 95.301 | 516 | O | 95.24 | 95.36 | Buy | 4,896,225 | 2020 | LSE | |
| 04:04:49 | 95.327 | 11000 | O | 95.2 | 95.34 | Buy | 4,895,709 | 2019 | LSE | |
| 04:04:34 | 95.26 | 314 | AT | 95.16 | 95.26 | Buy | 4,884,709 | 2018 | LSE | |
| 04:04:34 | 95.26 | 314 | AT | 95.16 | 95.26 | Buy | 4,884,395 | 2017 | LSE | |
| 04:04:34 | 95.26 | 1000 | AT | 95.16 | 95.26 | Buy | 4,884,081 | 2016 | LSE | |
| 04:04:26 | 95.243 | 1000 | O | 95.14 | 95.26 | Buy | 4,883,081 | 2015 | LSE | |
| 04:04:26 | 95.2 | 960 | AT | 95.2 | 95.26 | Sell | 4,882,081 | 2014 | LSE | |
| 04:04:26 | 95.2 | 2626 | AT | 95.2 | 95.26 | Sell | 4,881,121 | 2013 | LSE | |
| 04:04:20 | 95.24 | 843 | AT | 95.18 | 95.24 | Buy | 4,878,495 | 2012 | LSE | |
| 04:04:20 | 95.24 | 920 | AT | 95.18 | 95.24 | Buy | 4,877,652 | 2011 | LSE | |
| 04:04:20 | 95.2 | 4045 | AT | 95.1 | 95.2 | Buy | 4,876,732 | 2010 | LSE | |
| 04:04:20 | 95.189 | 3500 | O | 95.1 | 95.2 | Buy | 4,872,687 | 2009 | LSE | |
| 04:04:19 | 95.189 | 4939 | O | 95.1 | 95.2 | Buy | 4,869,187 | 2008 | LSE | |
| 04:04:18 | 95.189 | 3764 | O | 95.1 | 95.2 | Buy | 4,864,248 | 2007 | LSE | |
| 04:04:04 | 95.199 | 121 | O | 95.1 | 95.2 | Buy | 4,860,484 | 2006 | LSE | |
| 04:04:03 | 95.2 | 20 | O | 95.1 | 95.2 | Buy | 4,860,363 | 2005 | LSE | |
| 04:04:03 | 95.1 | 1535 | AT | 95.1 | 95.2 | Sell | 4,860,343 | 2004 | LSE | |
| 04:03:54 | 95.191 | 20000 | O | 95.1 | 95.2 | Buy | 4,858,808 | 2003 | LSE | |
| 04:03:38 | 95.189 | 1091 | O | 95.1 | 95.2 | Buy | 4,838,808 | 2002 | LSE | |
| 04:03:19 | 95.2 | 20 | O | 95.1 | 95.22 | Buy | 4,837,717 | 2001 | 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
Hot Features
Premium
