Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:04:44 | 434.0 | 6 | O | 434.2 | 434.4 | Sell | 24,645,252 | 7198 | LSE | |
11:56:33 | 434.4 | 2 | O | 434.2 | 434.4 | Buy | 24,645,246 | 7197 | LSE | |
11:53:40 | 435.1 | 1731 | O | 434.2 | 434.4 | Buy | 24,645,244 | 7196 | LSE | |
11:52:27 | 435.9 | 3 | O | 434.2 | 434.4 | Buy | 24,643,513 | 7195 | LSE | |
11:48:02 | 435.8 | 100 | O | 434.2 | 434.4 | Buy | 24,643,510 | 7194 | LSE | |
11:36:09 | 435.1 | 39782 | AT | 434.2 | 434.4 | Buy | 24,643,410 | 7193 | LSE | |
11:36:09 | 435.1 | 10218 | AT | 434.2 | 434.4 | Buy | 24,603,628 | 7192 | LSE | |
11:35:26 | 435.1 | 1762 | O | 434.2 | 434.4 | Buy | 24,593,410 | 7191 | LSE | |
11:35:25 | 435.1 | 4 | O | 434.2 | 434.4 | Buy | 24,591,648 | 7190 | LSE | |
11:35:09 | 435.1 | 215693 | O | 434.2 | 434.4 | Buy | 24,591,644 | 7189 | LSE | |
11:35:09 | 435.1 | 215693 | O | 434.2 | 434.4 | Buy | 24,375,951 | 7188 | LSE | |
11:35:09 | 435.1 | 113635 | O | 434.2 | 434.4 | Buy | 24,160,258 | 7187 | LSE | |
11:35:09 | 435.1 | 212085 | O | 434.2 | 434.4 | Buy | 24,046,623 | 7186 | LSE | |
11:35:09 | 435.1 | 3608 | O | 434.2 | 434.4 | Buy | 23,834,538 | 7185 | LSE | |
11:35:09 | 435.1 | 34307 | O | 434.2 | 434.4 | Buy | 23,830,930 | 7184 | LSE | |
11:35:09 | 435.1 | 34307 | O | 434.2 | 434.4 | Buy | 23,796,623 | 7183 | LSE | |
11:35:09 | 435.1 | 18074 | O | 434.2 | 434.4 | Buy | 23,762,316 | 7182 | LSE | |
11:35:09 | 435.1 | 34307 | O | 434.2 | 434.4 | Buy | 23,744,242 | 7181 | LSE | |
11:35:09 | 435.1 | 862 | O | 434.2 | 434.4 | Buy | 23,709,935 | 7180 | LSE | |
11:35:09 | 435.1 | 138 | O | 434.2 | 434.4 | Buy | 23,709,073 | 7179 | LSE | |
11:35:08 | 435.1 | 7379078 | UT | 434.2 | 434.4 | Buy | 23,708,935 | 7178 | LSE | |
11:29:59 | 434.2 | 350 | AT | 434.2 | 434.4 | Sell | 16,329,857 | 7177 | LSE | |
11:29:56 | 434.2 | 30 | AT | 434.2 | 434.4 | Sell | 16,329,507 | 7176 | LSE | |
11:29:56 | 434.2 | 147 | AT | 434.2 | 434.4 | Sell | 16,329,477 | 7175 | LSE | |
11:29:55 | 434.2 | 11 | AT | 434.2 | 434.4 | Sell | 16,329,330 | 7174 | LSE | |
11:29:39 | 434.3 | 812 | AT | 434.3 | 434.4 | Sell | 16,329,319 | 7173 | LSE | |
11:29:26 | 434.2 | 80 | O | 434.2 | 434.4 | Sell | 16,328,507 | 7172 | LSE | |
11:29:18 | 434.3 | 2083 | AT | 434.2 | 434.3 | Buy | 16,328,427 | 7171 | LSE | |
11:29:18 | 434.3 | 2900 | AT | 434.3 | 434.4 | Sell | 16,326,344 | 7170 | LSE | |
11:29:18 | 434.3 | 24 | AT | 434.2 | 434.3 | Buy | 16,323,444 | 7169 | LSE | |
11:29:18 | 434.3 | 1 | AT | 434.2 | 434.3 | Buy | 16,323,420 | 7168 | LSE | |
11:29:18 | 434.3 | 18 | AT | 434.2 | 434.3 | Buy | 16,323,419 | 7167 | LSE | |
11:29:18 | 434.3 | 129 | AT | 434.2 | 434.3 | Buy | 16,323,401 | 7166 | LSE | |
11:29:17 | 434.3 | 402 | AT | 434.2 | 434.3 | Buy | 16,323,272 | 7165 | LSE | |
11:29:12 | 434.3 | 1396 | AT | 434.3 | 434.4 | Sell | 16,322,870 | 7164 | LSE | |
11:29:12 | 434.559 | 456 | O | 434.3 | 434.4 | Buy | 16,321,474 | 7163 | LSE | |
11:29:10 | 434.3 | 40 | AT | 434.3 | 434.4 | Sell | 16,321,018 | 7162 | LSE | |
11:29:07 | 434.4 | 1195 | O | 434.3 | 434.4 | Buy | 16,320,978 | 7161 | LSE | |
11:29:07 | 434.4 | 2225 | AT | 434.4 | 434.5 | Sell | 16,319,783 | 7160 | LSE | |
11:29:07 | 434.4 | 312 | AT | 434.4 | 434.5 | Sell | 16,317,558 | 7159 | LSE | |
11:29:07 | 434.4 | 1426 | AT | 434.4 | 434.5 | Sell | 16,317,246 | 7158 | LSE | |
11:29:07 | 434.4 | 2603 | AT | 434.4 | 434.5 | Sell | 16,315,820 | 7157 | LSE | |
11:29:07 | 434.4 | 511 | AT | 434.4 | 434.5 | Sell | 16,313,217 | 7156 | LSE | |
11:29:07 | 434.4 | 429 | AT | 434.4 | 434.5 | Sell | 16,312,706 | 7155 | LSE | |
11:29:07 | 434.4 | 460 | AT | 434.4 | 434.5 | Sell | 16,312,277 | 7154 | LSE | |
11:29:07 | 434.4 | 476 | AT | 434.4 | 434.5 | Sell | 16,311,817 | 7153 | LSE | |
11:29:07 | 434.5 | 1240 | AT | 434.4 | 434.5 | Buy | 16,311,341 | 7152 | LSE | |
11:29:07 | 434.5 | 470 | AT | 434.5 | 434.6 | Sell | 16,310,101 | 7151 | LSE | |
11:29:07 | 434.5 | 1 | AT | 434.5 | 434.6 | Sell | 16,309,631 | 7150 | LSE | |
11:29:07 | 434.5 | 1450 | AT | 434.5 | 434.6 | Sell | 16,309,630 | 7149 | LSE | |
11:29:07 | 434.5 | 2603 | AT | 434.5 | 434.6 | Sell | 16,308,180 | 7148 | LSE | |
11:29:07 | 434.5 | 1 | AT | 434.5 | 434.6 | Sell | 16,305,577 | 7147 | LSE | |
11:28:58 | 434.6 | 2095 | O | 434.5 | 434.6 | Buy | 16,305,576 | 7146 | LSE | |
11:28:55 | 434.62 | 2300 | O | 434.5 | 434.6 | Buy | 16,303,481 | 7145 | LSE | |
11:28:54 | 434.58 | 1500 | O | 434.5 | 434.6 | Buy | 16,301,181 | 7144 | LSE | |
11:28:50 | 434.6 | 1426 | O | 434.5 | 434.6 | Buy | 16,299,681 | 7143 | LSE | |
11:28:42 | 434.7 | 9 | O | 434.5 | 434.7 | Buy | 16,298,255 | 7142 | LSE | |
11:28:37 | 434.7 | 45 | O | 434.5 | 434.7 | Buy | 16,298,246 | 7141 | LSE | |
11:28:34 | 434.7 | 2683 | O | 434.5 | 434.7 | Buy | 16,298,201 | 7140 | LSE | |
11:28:21 | 434.6 | 451 | AT | 434.5 | 434.6 | Buy | 16,295,518 | 7139 | LSE | |
11:28:21 | 434.6 | 2603 | AT | 434.5 | 434.6 | Buy | 16,295,067 | 7138 | LSE | |
11:28:07 | 434.6 | 1000 | AT | 434.6 | 434.7 | Sell | 16,292,464 | 7137 | LSE | |
11:28:05 | 434.6 | 1413 | AT | 434.5 | 434.6 | Buy | 16,291,464 | 7136 | LSE | |
11:28:05 | 434.6 | 2603 | AT | 434.5 | 434.6 | Buy | 16,290,051 | 7135 | LSE | |
11:28:05 | 434.6 | 428 | AT | 434.6 | 434.7 | Sell | 16,287,448 | 7134 | LSE | |
11:28:04 | 434.6 | 2520 | AT | 434.6 | 434.7 | Sell | 16,287,020 | 7133 | LSE | |
11:28:04 | 434.7 | 1455 | AT | 434.6 | 434.7 | Buy | 16,284,500 | 7132 | LSE | |
11:28:04 | 434.7 | 2081 | AT | 434.6 | 434.7 | Buy | 16,283,045 | 7131 | LSE | |
11:28:01 | 434.6 | 424 | AT | 434.6 | 434.7 | Sell | 16,280,964 | 7130 | LSE | |
11:28:01 | 434.6 | 165 | AT | 434.6 | 434.7 | Sell | 16,280,540 | 7129 | LSE | |
11:28:01 | 434.6 | 147 | AT | 434.6 | 434.7 | Sell | 16,280,375 | 7128 | LSE | |
11:28:01 | 434.6 | 311 | AT | 434.6 | 434.7 | Sell | 16,280,228 | 7127 | LSE | |
11:28:01 | 434.6 | 2600 | AT | 434.6 | 434.7 | Sell | 16,279,917 | 7126 | LSE | |
11:28:01 | 434.6 | 258 | AT | 434.5 | 434.6 | Buy | 16,277,317 | 7125 | LSE | |
11:28:01 | 434.6 | 1425 | AT | 434.5 | 434.6 | Buy | 16,277,059 | 7124 | LSE | |
11:28:01 | 434.6 | 18 | AT | 434.5 | 434.6 | Buy | 16,275,634 | 7123 | LSE | |
11:28:01 | 434.6 | 451 | AT | 434.5 | 434.6 | Buy | 16,275,616 | 7122 | LSE | |
11:28:01 | 434.6 | 310 | AT | 434.5 | 434.6 | Buy | 16,275,165 | 7121 | LSE | |
11:28:01 | 434.6 | 2462 | AT | 434.5 | 434.6 | Buy | 16,274,855 | 7120 | LSE | |
11:27:55 | 434.5 | 1000 | O | 434.5 | 434.6 | Sell | 16,272,393 | 7119 | LSE | |
11:27:54 | 434.5 | 3 | AT | 434.5 | 434.6 | Sell | 16,271,393 | 7118 | LSE | |
11:27:54 | 434.5 | 11 | AT | 434.5 | 434.6 | Sell | 16,271,390 | 7117 | LSE | |
11:27:54 | 434.5 | 2 | AT | 434.5 | 434.6 | Sell | 16,271,379 | 7116 | LSE | |
11:27:54 | 434.5 | 1525 | AT | 434.4 | 434.5 | Buy | 16,271,377 | 7115 | LSE | |
11:27:42 | 434.4 | 2 | O | 434.4 | 434.5 | Sell | 16,269,852 | 7114 | LSE | |
11:27:37 | 434.5 | 3038 | O | 434.4 | 434.5 | Buy | 16,269,850 | 7113 | LSE | |
11:27:26 | 434.4 | 433 | O | 434.4 | 434.5 | Sell | 16,266,812 | 7112 | LSE | |
11:27:23 | 434.4 | 662 | AT | 434.3 | 434.4 | Buy | 16,266,379 | 7111 | LSE | |
11:27:23 | 434.4 | 431 | AT | 434.4 | 434.5 | Sell | 16,265,717 | 7110 | LSE | |
11:27:23 | 434.4 | 1979 | AT | 434.4 | 434.5 | Sell | 16,265,286 | 7109 | LSE | |
11:27:23 | 434.4 | 3056 | AT | 434.4 | 434.5 | Sell | 16,263,307 | 7108 | LSE | |
11:26:57 | 434.45 | 570 | O | 434.4 | 434.5 | 16,260,251 | 7107 | LSE | ||
11:26:49 | 434.4 | 1052 | AT | 434.3 | 434.4 | Buy | 16,259,681 | 7106 | LSE | |
11:26:46 | 434.39 | 2000 | O | 434.3 | 434.5 | Sell | 16,258,629 | 7105 | LSE | |
11:26:42 | 434.3 | 84 | O | 434.3 | 434.4 | Sell | 16,256,629 | 7104 | LSE | |
11:26:25 | 434.4 | 782 | AT | 434.3 | 434.4 | Buy | 16,256,545 | 7103 | LSE | |
11:26:15 | 434.4 | 724 | AT | 434.3 | 434.4 | Buy | 16,255,763 | 7102 | LSE | |
11:26:14 | 434.4 | 2104 | AT | 434.4 | 434.5 | Sell | 16,255,039 | 7101 | 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