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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:27:10 | 94.92 | 927 | AT | 94.92 | 94.98 | Sell | 6,090,150 | 2351 | LSE | |
| 04:27:10 | 94.92 | 3021 | AT | 94.92 | 94.98 | Sell | 6,089,223 | 2350 | LSE | |
| 04:27:01 | 94.952 | 8968 | O | 94.92 | 94.98 | Buy | 6,086,202 | 2349 | LSE | |
| 04:26:49 | 94.96 | 2000 | AT | 94.96 | 95.04 | Sell | 6,077,234 | 2348 | LSE | |
| 04:26:46 | 94.96 | 1023 | AT | 94.96 | 95.04 | Sell | 6,075,234 | 2347 | LSE | |
| 04:26:46 | 94.96 | 1967 | AT | 94.96 | 95.04 | Sell | 6,074,211 | 2346 | LSE | |
| 04:26:10 | 95.04 | 418 | AT | 94.98 | 95.04 | Buy | 6,072,244 | 2345 | LSE | |
| 04:26:10 | 94.96 | 5300 | AT | 94.9 | 94.96 | Buy | 6,071,826 | 2344 | LSE | |
| 04:26:10 | 94.94 | 148 | AT | 94.88 | 94.94 | Buy | 6,066,526 | 2343 | LSE | |
| 04:26:10 | 94.94 | 115 | AT | 94.88 | 94.94 | Buy | 6,066,378 | 2342 | LSE | |
| 04:25:54 | 94.911 | 3000 | O | 94.88 | 94.94 | Buy | 6,066,263 | 2341 | LSE | |
| 04:25:50 | 94.9 | 145 | AT | 94.84 | 94.9 | Buy | 6,063,263 | 2340 | LSE | |
| 04:25:50 | 94.9 | 76 | AT | 94.84 | 94.9 | Buy | 6,063,118 | 2339 | LSE | |
| 04:25:50 | 94.9 | 1352 | AT | 94.84 | 94.9 | Buy | 6,063,042 | 2338 | LSE | |
| 04:25:37 | 94.976 | 50000 | O | 94.8 | 94.92 | Buy | 6,061,690 | 2337 | LSE | |
| 04:25:37 | 94.92 | 50 | O | 94.8 | 94.92 | Buy | 6,011,690 | 2336 | LSE | |
| 04:25:36 | 94.98 | 25 | O | 94.84 | 94.96 | Buy | 6,011,640 | 2335 | LSE | |
| 04:25:36 | 94.98 | 25 | O | 94.84 | 94.96 | Buy | 6,011,615 | 2334 | LSE | |
| 04:25:36 | 94.98 | 10 | O | 94.84 | 94.96 | Buy | 6,011,590 | 2333 | LSE | |
| 04:25:35 | 94.9 | 2642 | AT | 94.9 | 94.96 | Sell | 6,011,580 | 2332 | LSE | |
| 04:25:35 | 94.96 | 1099 | AT | 94.96 | 95.02 | Sell | 6,008,938 | 2331 | LSE | |
| 04:25:35 | 94.96 | 3602 | AT | 94.96 | 95.02 | Sell | 6,007,839 | 2330 | LSE | |
| 04:25:34 | 95.0 | 12594 | O | 94.96 | 95.04 | 6,004,237 | 2329 | LSE | ||
| 04:25:33 | 95.0 | 659 | AT | 95.0 | 95.04 | Sell | 5,991,643 | 2328 | LSE | |
| 04:25:33 | 95.0 | 8677 | AT | 95.0 | 95.04 | Sell | 5,990,984 | 2327 | LSE | |
| 04:25:32 | 95.0 | 1829 | AT | 95.0 | 95.04 | Sell | 5,982,307 | 2326 | LSE | |
| 04:25:32 | 95.0 | 3506 | AT | 94.96 | 95.02 | Buy | 5,980,478 | 2325 | LSE | |
| 04:25:32 | 95.0 | 96 | AT | 95.0 | 95.02 | Sell | 5,976,972 | 2324 | LSE | |
| 04:25:32 | 95.0 | 6333 | AT | 95.0 | 95.02 | Sell | 5,976,876 | 2323 | LSE | |
| 04:25:32 | 95.0 | 1900 | AT | 94.96 | 95.02 | Buy | 5,970,543 | 2322 | LSE | |
| 04:25:32 | 95.0 | 4432 | AT | 95.0 | 95.02 | Sell | 5,968,643 | 2321 | LSE | |
| 04:25:32 | 95.0 | 1901 | AT | 95.0 | 95.02 | Sell | 5,964,211 | 2320 | LSE | |
| 04:25:32 | 95.0 | 15 | AT | 95.0 | 95.04 | Sell | 5,962,310 | 2319 | LSE | |
| 04:25:32 | 95.0 | 81 | AT | 95.0 | 95.04 | Sell | 5,962,295 | 2318 | LSE | |
| 04:25:31 | 95.0 | 1000 | AT | 95.0 | 95.04 | Sell | 5,962,214 | 2317 | LSE | |
| 04:25:31 | 95.0 | 5429 | AT | 95.0 | 95.06 | Sell | 5,961,214 | 2316 | LSE | |
| 04:25:31 | 95.0 | 1217 | AT | 95.0 | 95.04 | Sell | 5,955,785 | 2315 | LSE | |
| 04:25:29 | 95.0 | 1340 | AT | 95.0 | 95.06 | Sell | 5,954,568 | 2314 | LSE | |
| 04:25:29 | 95.0 | 4572 | AT | 95.0 | 95.06 | Sell | 5,953,228 | 2313 | LSE | |
| 04:25:29 | 95.0 | 2000 | AT | 95.0 | 95.06 | Sell | 5,948,656 | 2312 | LSE | |
| 04:25:29 | 95.0 | 6572 | AT | 95.0 | 95.06 | Sell | 5,946,656 | 2311 | LSE | |
| 04:25:29 | 95.0 | 6572 | AT | 95.0 | 95.06 | Sell | 5,940,084 | 2310 | LSE | |
| 04:25:29 | 95.0 | 5984 | AT | 94.96 | 95.06 | Sell | 5,933,512 | 2309 | LSE | |
| 04:25:29 | 95.0 | 587 | AT | 95.0 | 95.06 | Sell | 5,927,528 | 2308 | LSE | |
| 04:25:29 | 95.0 | 5985 | AT | 95.0 | 95.02 | Sell | 5,926,941 | 2307 | LSE | |
| 04:25:29 | 95.0 | 5985 | AT | 95.0 | 95.06 | Sell | 5,920,956 | 2306 | LSE | |
| 04:25:29 | 95.0 | 587 | AT | 95.0 | 95.06 | Sell | 5,914,971 | 2305 | LSE | |
| 04:25:29 | 95.0 | 5889 | AT | 94.96 | 95.08 | Sell | 5,914,384 | 2304 | LSE | |
| 04:25:29 | 95.0 | 491 | AT | 95.0 | 95.08 | Sell | 5,908,495 | 2303 | LSE | |
| 04:25:29 | 95.0 | 96 | AT | 95.0 | 95.08 | Sell | 5,908,004 | 2302 | LSE | |
| 04:25:29 | 95.0 | 6476 | AT | 95.0 | 95.08 | Sell | 5,907,908 | 2301 | 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
