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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:48:52 | 108.2 | 16556 | O | 108.2 | 108.6 | Sell | 980,550 | 101 | LSE | |
| 04:48:27 | 108.4 | 3500 | AT | 108.4 | 108.6 | Sell | 963,994 | 100 | LSE | |
| 04:48:14 | 108.478 | 57 | O | 108.4 | 108.6 | Sell | 960,494 | 99 | LSE | |
| 04:48:09 | 108.478 | 46 | O | 108.4 | 108.6 | Sell | 960,437 | 98 | LSE | |
| 04:47:52 | 108.43 | 6115 | O | 108.4 | 108.6 | Sell | 960,391 | 97 | LSE | |
| 04:30:43 | 108.6 | 749 | AT | 108.6 | 108.8 | Sell | 954,276 | 96 | LSE | |
| 04:30:43 | 108.6 | 404 | AT | 108.4 | 108.6 | Buy | 953,527 | 95 | LSE | |
| 04:30:43 | 108.6 | 402 | AT | 108.4 | 108.6 | Buy | 953,123 | 94 | LSE | |
| 04:30:43 | 108.6 | 945 | AT | 108.4 | 108.6 | Buy | 952,721 | 93 | LSE | |
| 04:30:33 | 108.6 | 2248 | AT | 108.6 | 108.8 | Sell | 951,776 | 92 | LSE | |
| 04:30:33 | 108.6 | 206 | AT | 108.4 | 108.6 | Buy | 949,528 | 91 | LSE | |
| 04:30:33 | 108.6 | 412 | AT | 108.4 | 108.6 | Buy | 949,322 | 90 | LSE | |
| 04:30:33 | 108.6 | 234 | AT | 108.4 | 108.6 | Buy | 948,910 | 89 | LSE | |
| 04:30:27 | 108.43 | 10000 | O | 108.4 | 108.6 | Sell | 948,676 | 88 | LSE | |
| 04:30:10 | 108.4 | 867 | AT | 108.4 | 108.6 | Sell | 938,676 | 87 | LSE | |
| 04:30:10 | 108.6 | 3543 | AT | 108.6 | 108.8 | Sell | 937,809 | 86 | LSE | |
| 04:30:10 | 108.6 | 231 | AT | 108.4 | 108.6 | Buy | 934,266 | 85 | LSE | |
| 04:30:10 | 108.6 | 808 | AT | 108.4 | 108.6 | Buy | 934,035 | 84 | LSE | |
| 04:30:10 | 108.6 | 418 | AT | 108.4 | 108.6 | Buy | 933,227 | 83 | LSE | |
| 04:30:10 | 108.6 | 20000 | AT | 108.4 | 108.6 | Buy | 932,809 | 82 | LSE | |
| 04:29:52 | 108.4 | 1140 | AT | 108.4 | 108.6 | Sell | 912,809 | 81 | LSE | |
| 04:29:52 | 108.4 | 305 | AT | 108.2 | 108.4 | Buy | 911,669 | 80 | LSE | |
| 04:29:52 | 108.4 | 446 | AT | 108.2 | 108.4 | Buy | 911,364 | 79 | LSE | |
| 04:29:52 | 108.4 | 1742 | AT | 108.2 | 108.4 | Buy | 910,918 | 78 | LSE | |
| 04:29:39 | 108.3 | 479185 | O | 108.2 | 108.4 | 909,176 | 77 | LSE | ||
| 04:29:31 | 108.155 | 28809 | O | 108.2 | 108.4 | Sell | 429,991 | 76 | LSE | |
| 04:25:48 | 108.278 | 4617 | O | 108.2 | 108.4 | Sell | 401,182 | 75 | LSE | |
| 04:05:37 | 108.273 | 191 | O | 108.2 | 108.4 | Sell | 396,565 | 74 | LSE | |
| 04:05:21 | 108.4 | 1255 | AT | 108.4 | 108.6 | Sell | 396,374 | 73 | LSE | |
| 04:05:21 | 108.4 | 1300 | AT | 108.4 | 108.6 | Sell | 395,119 | 72 | LSE | |
| 04:05:21 | 108.4 | 945 | AT | 108.2 | 108.4 | Buy | 393,819 | 71 | LSE | |
| 04:05:16 | 108.4 | 6913 | AT | 108.4 | 108.6 | Sell | 392,874 | 70 | LSE | |
| 04:05:16 | 108.4 | 9000 | AT | 108.2 | 108.4 | Buy | 385,961 | 69 | LSE | |
| 04:05:16 | 108.4 | 19087 | AT | 108.2 | 108.4 | Buy | 376,961 | 68 | LSE | |
| 04:05:16 | 108.4 | 20000 | AT | 108.2 | 108.4 | Buy | 357,874 | 67 | LSE | |
| 04:04:58 | 108.28 | 2753 | O | 108.2 | 108.4 | Sell | 337,874 | 66 | LSE | |
| 03:41:06 | 108.298 | 5050 | O | 108.2 | 108.4 | Sell | 335,121 | 65 | LSE | |
| 03:40:47 | 108.06 | 214 | O | 108.0 | 108.4 | Sell | 330,071 | 64 | LSE | |
| 03:36:16 | 108.4 | 1 | O | 108.0 | 108.4 | Buy | 329,857 | 63 | LSE | |
| 03:36:16 | 108.4 | 24 | O | 108.0 | 108.4 | Buy | 329,856 | 62 | LSE | |
| 03:33:04 | 108.199 | 4587 | O | 108.0 | 108.4 | Sell | 329,832 | 61 | LSE | |
| 03:30:18 | 108.199 | 16 | O | 108.0 | 108.4 | Sell | 325,245 | 60 | LSE | |
| 03:24:19 | 108.06 | 6 | O | 108.0 | 108.4 | Sell | 325,229 | 59 | LSE | |
| 03:23:35 | 108.4 | 1 | O | 108.0 | 108.4 | Buy | 325,223 | 58 | LSE | |
| 03:22:21 | 108.2 | 2264 | AT | 108.2 | 108.4 | Sell | 325,222 | 57 | LSE | |
| 03:22:21 | 108.2 | 628 | AT | 108.0 | 108.2 | Buy | 322,958 | 56 | LSE | |
| 03:22:21 | 108.2 | 608 | AT | 108.0 | 108.2 | Buy | 322,330 | 55 | LSE | |
| 03:22:21 | 108.2 | 5000 | AT | 108.0 | 108.2 | Buy | 321,722 | 54 | LSE | |
| 03:21:49 | 108.0 | 645 | AT | 108.0 | 108.2 | Sell | 316,722 | 53 | LSE | |
| 03:21:49 | 108.0 | 645 | AT | 108.0 | 108.2 | Sell | 316,077 | 52 | LSE | |
| 03:21:49 | 108.0 | 1169 | AT | 108.0 | 108.2 | Sell | 315,432 | 51 | 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
