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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 06:41:07 | 585.0 | 181 | AT | 585.0 | 586.0 | Sell | 72,833 | 251 | LSE | |
| 06:41:07 | 585.0 | 15 | AT | 585.0 | 586.0 | Sell | 72,652 | 250 | LSE | |
| 06:41:07 | 585.0 | 188 | AT | 585.0 | 586.0 | Sell | 72,637 | 249 | LSE | |
| 06:39:29 | 585.5 | 263 | AT | 585.5 | 586.0 | Sell | 72,449 | 248 | LSE | |
| 06:39:19 | 585.5 | 155 | AT | 585.0 | 585.5 | Buy | 72,186 | 247 | LSE | |
| 06:39:19 | 585.5 | 88 | AT | 585.0 | 585.5 | Buy | 72,031 | 246 | LSE | |
| 06:39:19 | 585.5 | 25 | AT | 585.0 | 585.5 | Buy | 71,943 | 245 | LSE | |
| 06:35:52 | 585.14 | 500 | O | 585.0 | 585.5 | Sell | 71,918 | 244 | LSE | |
| 06:34:48 | 585.14 | 3110 | O | 585.0 | 585.5 | Sell | 71,418 | 243 | LSE | |
| 06:34:33 | 585.5 | 90 | AT | 584.5 | 585.5 | Buy | 68,308 | 242 | LSE | |
| 06:34:33 | 585.5 | 1 | AT | 584.5 | 585.5 | Buy | 68,218 | 241 | LSE | |
| 06:33:38 | 585.0 | 136 | AT | 584.0 | 585.0 | Buy | 68,217 | 240 | LSE | |
| 06:33:38 | 585.0 | 470 | AT | 584.0 | 585.0 | Buy | 68,081 | 239 | LSE | |
| 06:33:38 | 585.0 | 129 | AT | 584.0 | 585.0 | Buy | 67,611 | 238 | LSE | |
| 06:33:07 | 583.885 | 8519 | O | 584.0 | 585.5 | Sell | 67,482 | 237 | LSE | |
| 06:33:07 | 584.5 | 524 | AT | 583.0 | 584.5 | Buy | 58,963 | 236 | LSE | |
| 06:33:07 | 584.5 | 524 | AT | 583.0 | 584.5 | Buy | 58,439 | 235 | LSE | |
| 06:33:07 | 584.5 | 212 | AT | 583.0 | 584.5 | Buy | 57,915 | 234 | LSE | |
| 06:31:37 | 583.004 | 1 | O | 583.0 | 584.5 | Sell | 57,703 | 233 | LSE | |
| 06:29:38 | 584.0 | 79 | AT | 583.5 | 584.0 | Buy | 57,702 | 232 | LSE | |
| 06:29:34 | 584.0 | 140 | AT | 584.0 | 585.0 | Sell | 57,623 | 231 | LSE | |
| 06:29:34 | 584.0 | 335 | AT | 584.0 | 585.0 | Sell | 57,483 | 230 | LSE | |
| 06:29:31 | 584.5 | 7 | AT | 584.5 | 585.5 | Sell | 57,148 | 229 | LSE | |
| 06:29:31 | 584.5 | 243 | AT | 584.5 | 585.5 | Sell | 57,141 | 228 | LSE | |
| 06:29:31 | 584.5 | 457 | AT | 584.5 | 585.5 | Sell | 56,898 | 227 | LSE | |
| 06:24:35 | 585.0 | 397 | AT | 584.0 | 585.0 | Buy | 56,441 | 226 | LSE | |
| 06:24:35 | 585.0 | 177 | AT | 584.0 | 585.0 | Buy | 56,044 | 225 | LSE | |
| 06:24:35 | 585.0 | 195 | AT | 584.0 | 585.0 | Buy | 55,867 | 224 | LSE | |
| 06:24:35 | 585.0 | 176 | AT | 584.0 | 585.0 | Buy | 55,672 | 223 | LSE | |
| 06:24:35 | 584.5 | 195 | AT | 584.0 | 584.5 | Buy | 55,496 | 222 | LSE | |
| 06:24:35 | 584.5 | 700 | AT | 583.5 | 584.5 | Buy | 55,301 | 221 | LSE | |
| 06:24:35 | 584.5 | 568 | AT | 584.5 | 585.0 | Sell | 54,601 | 220 | LSE | |
| 06:20:38 | 585.0 | 199 | AT | 584.5 | 585.0 | Buy | 54,033 | 219 | LSE | |
| 06:20:38 | 585.0 | 109 | AT | 584.5 | 585.0 | Buy | 53,834 | 218 | LSE | |
| 06:19:42 | 585.0 | 13 | AT | 584.0 | 585.0 | Buy | 53,725 | 217 | LSE | |
| 06:16:57 | 584.5 | 161 | AT | 583.5 | 584.5 | Buy | 53,712 | 216 | LSE | |
| 06:16:57 | 584.5 | 19 | AT | 583.5 | 584.5 | Buy | 53,551 | 215 | LSE | |
| 06:10:16 | 584.5 | 7 | AT | 583.0 | 584.5 | Buy | 53,532 | 214 | LSE | |
| 06:09:39 | 584.0 | 110 | AT | 583.0 | 584.0 | Buy | 53,525 | 213 | LSE | |
| 06:00:27 | 584.0 | 106 | AT | 583.5 | 584.0 | Buy | 53,415 | 212 | LSE | |
| 06:00:27 | 584.0 | 700 | AT | 583.5 | 584.0 | Buy | 53,309 | 211 | LSE | |
| 06:00:27 | 584.0 | 624 | AT | 583.5 | 584.0 | Buy | 52,609 | 210 | LSE | |
| 05:57:22 | 584.0 | 293 | AT | 583.0 | 584.0 | Buy | 51,985 | 209 | LSE | |
| 05:57:22 | 584.0 | 172 | AT | 583.0 | 584.0 | Buy | 51,692 | 208 | LSE | |
| 05:57:22 | 584.0 | 123 | AT | 583.0 | 584.0 | Buy | 51,520 | 207 | LSE | |
| 05:57:22 | 584.0 | 577 | AT | 583.0 | 584.0 | Buy | 51,397 | 206 | LSE | |
| 05:57:22 | 584.0 | 347 | AT | 583.0 | 584.0 | Buy | 50,820 | 205 | LSE | |
| 05:57:22 | 584.0 | 530 | O | 583.0 | 584.0 | Buy | 50,473 | 204 | LSE | |
| 05:56:58 | 584.0 | 529 | O | 583.0 | 584.0 | Buy | 49,943 | 203 | LSE | |
| 05:56:42 | 584.0 | 769 | O | 583.0 | 584.0 | Buy | 49,414 | 202 | LSE | |
| 05:56:25 | 583.5 | 32 | AT | 583.5 | 584.0 | Sell | 48,645 | 201 | 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
