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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:24:06 | 393.6 | 14 | AT | 393.6 | 393.7 | Sell | 8,920,954 | 1101 | LSE | |
| 04:24:06 | 393.6 | 1356 | AT | 393.6 | 393.7 | Sell | 8,920,940 | 1100 | LSE | |
| 04:24:05 | 393.6 | 13 | AT | 393.6 | 393.7 | Sell | 8,919,584 | 1099 | LSE | |
| 04:24:05 | 393.6 | 1154 | AT | 393.6 | 393.7 | Sell | 8,919,571 | 1098 | LSE | |
| 04:23:59 | 393.8 | 207 | AT | 393.6 | 393.8 | Buy | 8,918,417 | 1097 | LSE | |
| 04:23:45 | 393.7 | 1281 | O | 393.6 | 393.8 | 8,918,210 | 1096 | LSE | ||
| 04:23:45 | 393.7 | 1281 | O | 393.6 | 393.8 | 8,916,929 | 1095 | LSE | ||
| 04:23:28 | 393.8 | 1760 | AT | 393.6 | 393.8 | Buy | 8,915,648 | 1094 | LSE | |
| 04:23:28 | 393.8 | 300 | AT | 393.6 | 393.8 | Buy | 8,913,888 | 1093 | LSE | |
| 04:23:26 | 393.7 | 299 | AT | 393.6 | 393.7 | Buy | 8,913,588 | 1092 | LSE | |
| 04:23:25 | 393.868 | 16000 | O | 393.6 | 393.8 | Buy | 8,913,289 | 1091 | LSE | |
| 04:23:08 | 393.8 | 63 | AT | 393.7 | 393.8 | Buy | 8,897,289 | 1090 | LSE | |
| 04:23:08 | 393.8 | 2424 | AT | 393.7 | 393.8 | Buy | 8,897,226 | 1089 | LSE | |
| 04:22:53 | 393.7 | 778 | AT | 393.7 | 393.8 | Sell | 8,894,802 | 1088 | LSE | |
| 04:22:43 | 393.8 | 675 | AT | 393.7 | 393.8 | Buy | 8,894,024 | 1087 | LSE | |
| 04:22:32 | 393.8 | 2752 | AT | 393.7 | 393.8 | Buy | 8,893,349 | 1086 | LSE | |
| 04:22:31 | 393.9 | 504 | AT | 393.9 | 394.0 | Sell | 8,890,597 | 1085 | LSE | |
| 04:22:21 | 393.9 | 1129 | AT | 393.9 | 394.1 | Sell | 8,890,093 | 1084 | LSE | |
| 04:22:16 | 394.0 | 3072 | AT | 393.9 | 394.1 | 8,888,964 | 1083 | LSE | ||
| 04:22:16 | 394.0 | 1720 | AT | 393.9 | 394.0 | Buy | 8,885,892 | 1082 | LSE | |
| 04:22:16 | 394.0 | 2086 | AT | 393.9 | 394.0 | Buy | 8,884,172 | 1081 | LSE | |
| 04:22:16 | 394.0 | 3600 | AT | 393.9 | 394.0 | Buy | 8,882,086 | 1080 | LSE | |
| 04:22:16 | 393.9 | 1881 | AT | 393.8 | 393.9 | Buy | 8,878,486 | 1079 | LSE | |
| 04:22:16 | 393.9 | 75 | AT | 393.8 | 393.9 | Buy | 8,876,605 | 1078 | LSE | |
| 04:21:52 | 393.8 | 606 | AT | 393.8 | 394.0 | Sell | 8,876,530 | 1077 | LSE | |
| 04:21:38 | 393.8 | 10 | AT | 393.8 | 394.0 | Sell | 8,875,924 | 1076 | LSE | |
| 04:21:38 | 393.8 | 10 | AT | 393.8 | 394.0 | Sell | 8,875,914 | 1075 | LSE | |
| 04:21:38 | 393.9 | 606 | AT | 393.9 | 394.1 | Sell | 8,875,904 | 1074 | LSE | |
| 04:21:34 | 394.0 | 19 | AT | 394.0 | 394.1 | Sell | 8,875,298 | 1073 | LSE | |
| 04:21:34 | 394.0 | 654 | AT | 394.0 | 394.1 | Sell | 8,875,279 | 1072 | LSE | |
| 04:21:34 | 394.0 | 1726 | AT | 394.0 | 394.1 | Sell | 8,874,625 | 1071 | LSE | |
| 04:21:33 | 394.1 | 4050 | AT | 394.1 | 394.2 | Sell | 8,872,899 | 1070 | LSE | |
| 04:21:33 | 394.1 | 5 | AT | 394.1 | 394.2 | Sell | 8,868,849 | 1069 | LSE | |
| 04:21:33 | 394.1 | 1019 | AT | 394.1 | 394.2 | Sell | 8,868,844 | 1068 | LSE | |
| 04:20:56 | 394.3 | 403 | AT | 394.3 | 394.5 | Sell | 8,867,825 | 1067 | LSE | |
| 04:20:34 | 394.4 | 2313 | AT | 394.4 | 394.5 | Sell | 8,867,422 | 1066 | LSE | |
| 04:20:34 | 394.5 | 1511 | AT | 394.5 | 394.6 | Sell | 8,865,109 | 1065 | LSE | |
| 04:20:34 | 394.5 | 204 | AT | 394.5 | 394.6 | Sell | 8,863,598 | 1064 | LSE | |
| 04:20:34 | 394.5 | 1008 | AT | 394.5 | 394.6 | Sell | 8,863,394 | 1063 | LSE | |
| 04:20:30 | 394.572 | 102 | O | 394.5 | 394.7 | Sell | 8,862,386 | 1062 | LSE | |
| 04:20:20 | 394.6 | 201 | AT | 394.6 | 394.7 | Sell | 8,862,284 | 1061 | LSE | |
| 04:20:08 | 394.778 | 161 | O | 394.6 | 394.9 | Buy | 8,862,083 | 1060 | LSE | |
| 04:20:00 | 394.7 | 1153 | AT | 394.7 | 394.8 | Sell | 8,861,922 | 1059 | LSE | |
| 04:20:00 | 394.7 | 1212 | AT | 394.7 | 394.8 | Sell | 8,860,769 | 1058 | LSE | |
| 04:19:57 | 394.9 | 320 | AT | 394.9 | 395.0 | Sell | 8,859,557 | 1057 | LSE | |
| 04:19:57 | 394.9 | 100 | AT | 394.9 | 395.0 | Sell | 8,859,237 | 1056 | LSE | |
| 04:19:26 | 395.3 | 2 | O | 395.1 | 395.3 | Buy | 8,859,137 | 1055 | LSE | |
| 04:19:14 | 395.1 | 783 | AT | 395.0 | 395.1 | Buy | 8,859,135 | 1054 | LSE | |
| 04:18:44 | 395.0 | 1408 | AT | 394.9 | 395.0 | Buy | 8,858,352 | 1053 | LSE | |
| 04:18:17 | 395.0 | 50 | O | 395.0 | 395.2 | Sell | 8,856,944 | 1052 | LSE | |
| 04:18:00 | 395.2 | 606 | AT | 395.0 | 395.2 | Buy | 8,856,894 | 1051 | 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
