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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:15:31 | 304.5 | 220 | AT | 304.5 | 305.0 | Sell | 610,418 | 601 | LSE | |
| 07:14:27 | 304.8 | 81 | O | 304.4 | 304.8 | Buy | 610,198 | 600 | LSE | |
| 07:14:27 | 304.7 | 555 | AT | 304.3 | 304.7 | Buy | 610,117 | 599 | LSE | |
| 07:14:27 | 304.7 | 170 | AT | 304.3 | 304.7 | Buy | 609,562 | 598 | LSE | |
| 07:14:06 | 304.302 | 1 | O | 304.3 | 304.7 | Sell | 609,392 | 597 | LSE | |
| 07:12:55 | 304.6 | 162 | AT | 304.3 | 304.6 | Buy | 609,391 | 596 | LSE | |
| 07:12:55 | 304.6 | 162 | AT | 304.3 | 304.6 | Buy | 609,229 | 595 | LSE | |
| 07:12:55 | 304.6 | 224 | AT | 304.3 | 304.6 | Buy | 609,067 | 594 | LSE | |
| 07:12:55 | 304.6 | 182 | AT | 304.3 | 304.6 | Buy | 608,843 | 593 | LSE | |
| 07:12:49 | 304.577 | 100 | O | 304.3 | 304.6 | Buy | 608,661 | 592 | LSE | |
| 07:11:46 | 304.4 | 27 | AT | 304.4 | 304.6 | Sell | 608,561 | 591 | LSE | |
| 07:11:41 | 304.5 | 219 | AT | 304.5 | 304.7 | Sell | 608,534 | 590 | LSE | |
| 07:11:41 | 304.5 | 3 | AT | 304.5 | 304.7 | Sell | 608,315 | 589 | LSE | |
| 07:11:39 | 304.5 | 222 | O | 304.5 | 304.7 | Sell | 608,312 | 588 | LSE | |
| 07:11:37 | 304.6 | 6 | O | 304.5 | 304.8 | Sell | 608,090 | 587 | LSE | |
| 07:08:01 | 305.0 | 571 | AT | 305.0 | 305.1 | Sell | 608,084 | 586 | LSE | |
| 07:06:31 | 305.3 | 81 | O | 305.0 | 305.3 | Buy | 607,513 | 585 | LSE | |
| 07:06:09 | 305.1 | 163 | O | 305.0 | 305.4 | Sell | 607,432 | 584 | LSE | |
| 07:06:09 | 305.1 | 1192 | AT | 304.9 | 305.1 | Buy | 607,269 | 583 | LSE | |
| 07:06:09 | 305.0 | 221 | AT | 304.7 | 305.0 | Buy | 606,077 | 582 | LSE | |
| 07:06:05 | 304.856 | 700 | O | 304.7 | 305.0 | Buy | 605,856 | 581 | LSE | |
| 07:04:40 | 304.7 | 264 | AT | 304.5 | 304.7 | Buy | 605,156 | 580 | LSE | |
| 07:04:39 | 304.5 | 1930 | AT | 304.4 | 304.5 | Buy | 604,892 | 579 | LSE | |
| 07:04:39 | 304.4 | 74 | AT | 304.2 | 304.4 | Buy | 602,962 | 578 | LSE | |
| 07:04:39 | 304.4 | 1379 | AT | 304.2 | 304.4 | Buy | 602,888 | 577 | LSE | |
| 07:04:39 | 304.4 | 600 | AT | 304.2 | 304.4 | Buy | 601,509 | 576 | LSE | |
| 07:04:38 | 304.2 | 257 | AT | 304.2 | 304.4 | Sell | 600,909 | 575 | LSE | |
| 07:04:38 | 304.2 | 134 | AT | 304.1 | 304.3 | 600,652 | 574 | LSE | ||
| 07:04:38 | 304.2 | 163 | AT | 304.2 | 304.3 | Sell | 600,518 | 573 | LSE | |
| 07:04:38 | 304.2 | 94 | AT | 304.2 | 304.3 | Sell | 600,355 | 572 | LSE | |
| 07:04:38 | 304.2 | 134 | AT | 304.2 | 304.3 | Sell | 600,261 | 571 | LSE | |
| 07:04:38 | 304.2 | 886 | AT | 304.2 | 304.4 | Sell | 600,127 | 570 | LSE | |
| 07:04:38 | 304.2 | 886 | AT | 304.2 | 304.4 | Sell | 599,241 | 569 | LSE | |
| 07:03:36 | 304.2 | 50 | AT | 303.9 | 304.2 | Buy | 598,355 | 568 | LSE | |
| 07:03:36 | 304.2 | 50 | AT | 303.9 | 304.2 | Buy | 598,305 | 567 | LSE | |
| 07:03:36 | 304.2 | 600 | AT | 303.8 | 304.2 | Buy | 598,255 | 566 | LSE | |
| 07:03:35 | 304.7 | 7500 | O | 303.8 | 304.2 | Buy | 597,655 | 565 | LSE | |
| 07:03:22 | 303.7 | 7500 | O | 303.8 | 304.2 | Sell | 590,155 | 564 | LSE | |
| 07:03:01 | 304.2 | 3817 | O | 303.7 | 304.2 | Buy | 582,655 | 563 | LSE | |
| 07:02:25 | 304.1 | 1039 | AT | 303.8 | 304.1 | Buy | 578,838 | 562 | LSE | |
| 07:02:25 | 304.1 | 1879 | AT | 303.8 | 304.1 | Buy | 577,799 | 561 | LSE | |
| 07:01:22 | 303.9 | 525 | AT | 303.5 | 303.9 | Buy | 575,920 | 560 | LSE | |
| 07:01:22 | 303.9 | 13 | AT | 303.5 | 303.9 | Buy | 575,395 | 559 | LSE | |
| 07:01:22 | 303.9 | 538 | AT | 303.5 | 303.9 | Buy | 575,382 | 558 | LSE | |
| 07:01:01 | 303.92 | 3831 | O | 303.5 | 303.9 | Buy | 574,844 | 557 | LSE | |
| 07:00:50 | 303.7 | 640 | AT | 303.7 | 304.2 | Sell | 571,013 | 556 | LSE | |
| 07:00:50 | 303.7 | 567 | AT | 303.7 | 304.2 | Sell | 570,373 | 555 | LSE | |
| 06:57:24 | 303.8 | 462 | AT | 303.8 | 304.2 | Sell | 569,806 | 554 | LSE | |
| 06:57:24 | 303.8 | 3 | AT | 303.8 | 304.2 | Sell | 569,344 | 553 | LSE | |
| 06:57:09 | 304.2 | 5 | O | 303.8 | 304.2 | Buy | 569,341 | 552 | LSE | |
| 06:51:37 | 304.2 | 216 | AT | 303.8 | 304.2 | Buy | 569,336 | 551 | 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
