We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:23:13 | 323.75 | 30770 | O | 322.0 | 324.0 | Buy | 147,403 | 72 | LSE | |
| 10:35:07 | 324.0 | 2000 | UT | 322.0 | 324.0 | Buy | 116,633 | 71 | LSE | |
| 10:29:43 | 323.0 | 1629 | O | 322.0 | 324.0 | 114,633 | 70 | LSE | ||
| 10:19:28 | 324.428 | 12310 | O | 322.0 | 324.0 | Buy | 113,004 | 69 | LSE | |
| 10:17:28 | 323.0 | 161 | O | 322.0 | 324.0 | 100,694 | 68 | LSE | ||
| 10:16:11 | 322.44 | 6 | O | 322.0 | 324.0 | Sell | 100,533 | 67 | LSE | |
| 10:03:50 | 323.195 | 1000 | O | 322.0 | 324.0 | Buy | 100,527 | 66 | LSE | |
| 10:03:34 | 323.0 | 2000 | AT | 323.0 | 324.0 | Sell | 99,527 | 65 | LSE | |
| 10:01:06 | 324.0 | 181 | AT | 323.0 | 324.0 | Buy | 97,527 | 64 | LSE | |
| 10:00:50 | 323.0 | 1586 | AT | 323.0 | 324.0 | Sell | 97,346 | 63 | LSE | |
| 10:00:50 | 323.0 | 414 | AT | 323.0 | 324.0 | Sell | 95,760 | 62 | LSE | |
| 09:56:19 | 323.95 | 3375 | O | 323.0 | 324.0 | Buy | 95,346 | 61 | LSE | |
| 09:55:43 | 323.196 | 1697 | O | 322.0 | 324.0 | Buy | 91,971 | 60 | LSE | |
| 09:52:28 | 323.0 | 2000 | AT | 323.0 | 324.0 | Sell | 90,274 | 59 | LSE | |
| 09:52:20 | 323.88 | 1302 | O | 323.0 | 324.0 | Buy | 88,274 | 58 | LSE | |
| 09:44:28 | 323.0 | 2000 | AT | 323.0 | 324.0 | Sell | 86,972 | 57 | LSE | |
| 09:43:18 | 324.0 | 4 | O | 323.0 | 324.0 | Buy | 84,972 | 56 | LSE | |
| 09:41:25 | 323.88 | 308 | O | 323.0 | 324.0 | Buy | 84,968 | 55 | LSE | |
| 09:37:28 | 323.0 | 2000 | AT | 323.0 | 324.0 | Sell | 84,660 | 54 | LSE | |
| 09:29:39 | 323.601 | 290 | O | 323.0 | 324.0 | Buy | 82,660 | 53 | LSE | |
| 09:16:07 | 323.797 | 11 | O | 322.0 | 325.0 | Buy | 82,370 | 52 | LSE | |
| 09:12:49 | 324.43 | 542 | O | 322.0 | 325.0 | Buy | 82,359 | 51 | LSE | |
| 09:11:58 | 323.8 | 1103 | O | 322.0 | 325.0 | Buy | 81,817 | 50 | LSE | |
| 09:07:59 | 323.476 | 17 | O | 322.0 | 325.0 | Sell | 80,714 | 49 | LSE | |
| 08:49:58 | 324.43 | 616 | O | 322.0 | 325.0 | Buy | 80,697 | 48 | LSE | |
| 08:41:54 | 323.476 | 8 | O | 322.0 | 325.0 | Sell | 80,081 | 47 | LSE | |
| 08:33:51 | 322.985 | 3000 | O | 322.0 | 324.0 | Sell | 80,073 | 46 | LSE | |
| 08:22:43 | 323.566 | 6150 | O | 322.0 | 324.0 | Buy | 77,073 | 45 | LSE | |
| 08:04:01 | 323.479 | 1679 | O | 322.0 | 325.0 | Sell | 70,923 | 44 | LSE | |
| 07:51:42 | 324.348 | 1233 | O | 322.0 | 325.0 | Buy | 69,244 | 43 | LSE | |
| 07:28:36 | 325.0 | 12 | O | 322.0 | 325.0 | Buy | 68,011 | 42 | LSE | |
| 07:20:59 | 323.0 | 970 | AT | 323.0 | 325.0 | Sell | 67,999 | 41 | LSE | |
| 07:08:13 | 323.984 | 4062 | O | 323.0 | 325.0 | Sell | 67,029 | 40 | LSE | |
| 06:26:27 | 324.6 | 7 | O | 323.0 | 325.0 | Buy | 62,967 | 39 | LSE | |
| 06:22:39 | 323.473 | 3092 | O | 322.0 | 325.0 | Sell | 62,960 | 38 | LSE | |
| 06:16:00 | 325.0 | 782 | AT | 322.0 | 325.0 | Buy | 59,868 | 37 | LSE | |
| 06:12:07 | 323.47 | 3092 | O | 322.0 | 325.0 | Sell | 59,086 | 36 | LSE | |
| 05:58:10 | 324.8 | 1538 | O | 324.0 | 325.0 | Buy | 55,994 | 35 | LSE | |
| 05:57:14 | 324.448 | 1550 | O | 322.0 | 325.0 | Buy | 54,456 | 34 | LSE | |
| 05:54:12 | 324.5 | 581 | O | 322.0 | 325.0 | Buy | 52,906 | 33 | LSE | |
| 05:38:54 | 325.0 | 1 | O | 324.0 | 325.0 | Buy | 52,325 | 32 | LSE | |
| 05:35:14 | 324.5 | 4200 | O | 322.0 | 325.0 | Buy | 52,324 | 31 | LSE | |
| 05:33:16 | 324.077 | 1500 | O | 322.0 | 325.0 | Buy | 48,124 | 30 | LSE | |
| 05:32:36 | 325.0 | 1909 | O | 322.0 | 325.0 | Buy | 46,624 | 29 | LSE | |
| 05:20:39 | 323.459 | 946 | O | 322.0 | 325.0 | Sell | 44,715 | 28 | LSE | |
| 05:06:37 | 323.974 | 1000 | O | 323.0 | 325.0 | Sell | 43,769 | 27 | LSE | |
| 05:04:38 | 323.972 | 6250 | O | 323.0 | 325.0 | Sell | 42,769 | 26 | LSE | |
| 05:02:24 | 324.385 | 3082 | O | 323.0 | 325.0 | Buy | 36,519 | 25 | LSE | |
| 05:00:23 | 323.975 | 1500 | O | 323.0 | 325.0 | Sell | 33,437 | 24 | LSE | |
| 04:59:14 | 324.6 | 220 | O | 323.0 | 325.0 | Buy | 31,937 | 23 | LSE | |
| 04:57:46 | 324.384 | 1849 | O | 323.0 | 325.0 | Buy | 31,717 | 22 | LSE | |
| 04:55:22 | 323.976 | 1500 | O | 323.0 | 325.0 | Sell | 29,868 | 21 | LSE | |
| 04:51:50 | 324.418 | 241 | O | 323.0 | 325.0 | Buy | 28,368 | 20 | LSE | |
| 04:45:45 | 324.6 | 1550 | O | 323.0 | 325.0 | Buy | 28,127 | 19 | LSE | |
| 04:39:21 | 325.0 | 1 | O | 322.0 | 325.0 | Buy | 26,577 | 18 | LSE | |
| 04:33:05 | 323.461 | 1894 | O | 322.0 | 325.0 | Sell | 26,576 | 17 | LSE | |
| 03:49:25 | 322.0 | 8 | O | 322.0 | 325.0 | Sell | 24,682 | 16 | LSE | |
| 03:35:09 | 324.5 | 153 | O | 322.0 | 325.0 | Buy | 24,674 | 15 | LSE | |
| 03:19:31 | 324.76 | 334 | O | 323.0 | 325.0 | Buy | 24,521 | 14 | LSE | |
| 03:11:13 | 324.0 | 2100 | AT | 324.0 | 325.0 | Sell | 24,187 | 13 | LSE | |
| 03:04:53 | 325.0 | 23 | O | 324.0 | 325.0 | Buy | 22,087 | 12 | LSE | |
| 03:04:53 | 325.0 | 24 | AT | 324.0 | 325.0 | Buy | 22,064 | 11 | LSE | |
| 02:38:30 | 324.814 | 4550 | O | 324.0 | 325.0 | Buy | 22,040 | 10 | LSE | |
| 02:33:15 | 324.8 | 1500 | O | 324.0 | 325.0 | Buy | 17,490 | 9 | LSE | |
| 02:13:35 | 324.5 | 688 | O | 323.0 | 325.0 | Buy | 15,990 | 8 | LSE | |
| 02:07:49 | 325.0 | 2857 | AT | 323.0 | 325.0 | Buy | 15,302 | 7 | LSE | |
| 02:04:48 | 324.0 | 1646 | AT | 324.0 | 325.0 | Sell | 12,445 | 6 | LSE | |
| 02:01:59 | 326.25 | 3700 | O | 324.0 | 327.0 | Buy | 10,799 | 5 | LSE | |
| 02:00:33 | 325.202 | 2684 | O | 324.0 | 327.0 | Sell | 7,099 | 4 | LSE | |
| 02:00:27 | 325.203 | 1579 | O | 324.0 | 327.0 | Sell | 4,415 | 3 | LSE | |
| 02:00:18 | 325.2 | 936 | O | 324.0 | 327.0 | Sell | 2,836 | 2 | LSE | |
| 02:00:13 | 324.0 | 1900 | UT | 324.0 | 326.0 | 1,900 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
