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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:42:23 | 306.2 | 3016 | AT | 305.6 | 306.2 | Buy | 420,943 | 301 | LSE | |
| 04:42:23 | 306.0 | 22 | AT | 305.6 | 306.0 | Buy | 417,927 | 300 | LSE | |
| 04:42:23 | 306.0 | 22 | AT | 305.6 | 306.0 | Buy | 417,905 | 299 | LSE | |
| 04:42:23 | 306.0 | 600 | AT | 305.5 | 306.0 | Buy | 417,883 | 298 | LSE | |
| 04:39:26 | 305.814 | 2000 | O | 305.4 | 306.0 | Buy | 417,283 | 297 | LSE | |
| 04:37:42 | 305.635 | 43 | O | 305.4 | 305.9 | Sell | 415,283 | 296 | LSE | |
| 04:36:55 | 305.5 | 1467 | AT | 305.3 | 305.5 | Buy | 415,240 | 295 | LSE | |
| 04:36:55 | 305.5 | 540 | AT | 305.3 | 305.5 | Buy | 413,773 | 294 | LSE | |
| 04:34:36 | 305.3 | 245 | AT | 305.1 | 305.3 | Buy | 413,233 | 293 | LSE | |
| 04:34:36 | 305.3 | 644 | AT | 305.1 | 305.3 | Buy | 412,988 | 292 | LSE | |
| 04:33:41 | 305.2 | 308 | AT | 305.0 | 305.2 | Buy | 412,344 | 291 | LSE | |
| 04:33:34 | 305.1 | 1376 | AT | 305.0 | 305.1 | Buy | 412,036 | 290 | LSE | |
| 04:33:34 | 305.1 | 688 | AT | 305.0 | 305.1 | Buy | 410,660 | 289 | LSE | |
| 04:33:34 | 305.0 | 1454 | AT | 304.9 | 305.0 | Buy | 409,972 | 288 | LSE | |
| 04:31:50 | 305.1 | 3 | O | 304.9 | 305.1 | Buy | 408,518 | 287 | LSE | |
| 04:31:10 | 304.9 | 3 | O | 304.8 | 305.1 | Sell | 408,515 | 286 | LSE | |
| 04:31:10 | 304.9 | 60 | AT | 304.5 | 304.9 | Buy | 408,512 | 285 | LSE | |
| 04:31:10 | 304.9 | 1160 | AT | 304.5 | 304.9 | Buy | 408,452 | 284 | LSE | |
| 04:31:10 | 304.9 | 40 | AT | 304.5 | 304.9 | Buy | 407,292 | 283 | LSE | |
| 04:31:10 | 304.9 | 570 | AT | 304.5 | 304.9 | Buy | 407,252 | 282 | LSE | |
| 04:31:07 | 304.727 | 800 | O | 304.5 | 304.9 | Buy | 406,682 | 281 | LSE | |
| 04:30:17 | 304.8 | 945 | AT | 304.4 | 304.8 | Buy | 405,882 | 280 | LSE | |
| 04:30:16 | 304.6 | 1860 | AT | 304.2 | 304.6 | Buy | 404,937 | 279 | LSE | |
| 04:30:16 | 304.6 | 174 | AT | 304.2 | 304.6 | Buy | 403,077 | 278 | LSE | |
| 04:30:16 | 304.6 | 756 | AT | 304.1 | 304.6 | Buy | 402,903 | 277 | LSE | |
| 04:30:16 | 304.8 | 1372 | AT | 304.0 | 304.8 | Buy | 402,147 | 276 | LSE | |
| 04:30:16 | 304.8 | 17000 | AT | 304.0 | 304.8 | Buy | 400,775 | 275 | LSE | |
| 04:30:16 | 304.6 | 1373 | AT | 303.9 | 304.6 | Buy | 383,775 | 274 | LSE | |
| 04:30:15 | 304.1 | 302 | AT | 303.7 | 304.1 | Buy | 382,402 | 273 | LSE | |
| 04:30:15 | 304.1 | 3092 | AT | 303.7 | 304.1 | Buy | 382,100 | 272 | LSE | |
| 04:30:15 | 304.0 | 600 | AT | 303.7 | 304.0 | Buy | 379,008 | 271 | LSE | |
| 04:30:15 | 304.0 | 762 | AT | 303.7 | 304.0 | Buy | 378,408 | 270 | LSE | |
| 04:30:15 | 304.0 | 600 | AT | 303.7 | 304.0 | Buy | 377,646 | 269 | LSE | |
| 04:30:15 | 304.0 | 600 | AT | 303.6 | 304.0 | Buy | 377,046 | 268 | LSE | |
| 04:30:15 | 303.9 | 2232 | AT | 303.5 | 303.9 | Buy | 376,446 | 267 | LSE | |
| 04:30:15 | 303.9 | 87 | AT | 303.5 | 303.9 | Buy | 374,214 | 266 | LSE | |
| 04:30:15 | 303.9 | 1072 | AT | 303.5 | 303.9 | Buy | 374,127 | 265 | LSE | |
| 04:30:00 | 303.9 | 163 | O | 303.3 | 303.9 | Buy | 373,055 | 264 | LSE | |
| 04:28:44 | 303.9 | 32 | O | 303.4 | 303.9 | Buy | 372,892 | 263 | LSE | |
| 04:28:15 | 303.6 | 649 | AT | 303.4 | 303.6 | Buy | 372,860 | 262 | LSE | |
| 04:28:15 | 303.6 | 1000 | AT | 303.6 | 304.0 | Sell | 372,211 | 261 | LSE | |
| 04:28:15 | 303.6 | 77 | AT | 303.6 | 304.0 | Sell | 371,211 | 260 | LSE | |
| 04:28:09 | 303.7 | 2147 | AT | 303.5 | 303.7 | Buy | 371,134 | 259 | LSE | |
| 04:28:09 | 303.7 | 2145 | AT | 303.5 | 303.7 | Buy | 368,987 | 258 | LSE | |
| 04:28:09 | 303.6 | 2145 | AT | 303.2 | 303.6 | Buy | 366,842 | 257 | LSE | |
| 04:27:50 | 303.2 | 1622 | AT | 303.0 | 303.2 | Buy | 364,697 | 256 | LSE | |
| 04:27:14 | 303.9 | 1427 | AT | 303.5 | 303.9 | Buy | 363,075 | 255 | LSE | |
| 04:27:14 | 303.9 | 780 | AT | 303.5 | 303.9 | Buy | 361,648 | 254 | LSE | |
| 04:27:13 | 303.9 | 67 | AT | 303.9 | 304.3 | Sell | 360,868 | 253 | LSE | |
| 04:27:13 | 303.9 | 162 | AT | 303.9 | 304.3 | Sell | 360,801 | 252 | LSE | |
| 04:27:13 | 304.0 | 1522 | AT | 304.0 | 304.5 | Sell | 360,639 | 251 | 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
