Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
02:18:00 | 395.02 | 19 | O | 385.0 | 405.2 | Sell | 21,527 | 345 | LSE | |
02:16:59 | 395.0 | 30 | O | 384.8 | 405.0 | Buy | 21,508 | 344 | LSE | |
02:15:33 | 395.08 | 50 | O | 385.2 | 405.4 | Sell | 21,478 | 343 | LSE | |
02:05:06 | 395.9 | 12 | O | 385.6 | 405.8 | Buy | 21,428 | 342 | LSE | |
02:05:06 | 395.9 | 8 | O | 385.6 | 405.8 | Buy | 21,416 | 341 | LSE | |
02:05:01 | 395.91 | 1 | O | 385.6 | 405.8 | Buy | 21,408 | 340 | LSE | |
02:03:57 | 396.0 | 8 | O | 386.0 | 406.0 | 21,407 | 339 | LSE | ||
02:03:57 | 396.03 | 25 | O | 386.0 | 406.0 | Buy | 21,399 | 338 | LSE | |
02:03:57 | 396.04 | 34 | O | 386.0 | 406.0 | Buy | 21,374 | 337 | LSE | |
02:03:57 | 396.07 | 10 | O | 386.0 | 406.0 | Buy | 21,340 | 336 | LSE | |
02:03:57 | 396.1 | 20 | O | 386.0 | 406.0 | Buy | 21,330 | 335 | LSE | |
02:03:57 | 396.16 | 3 | O | 386.0 | 406.0 | Buy | 21,310 | 334 | LSE | |
01:58:08 | 395.53 | 1 | O | 382.0 | 402.2 | 21,307 | 333 | LSE | ||
01:50:01 | 395.1 | 165 | O | 382.0 | 402.2 | 21,306 | 332 | LSE | ||
01:49:30 | 395.1 | 40 | O | 382.0 | 402.2 | 21,141 | 331 | LSE | ||
01:48:27 | 395.1 | 14 | O | 382.0 | 402.2 | 21,101 | 330 | LSE | ||
01:48:21 | 395.1 | 15 | O | 382.0 | 402.2 | 21,087 | 329 | LSE | ||
01:46:47 | 395.1 | 20 | O | 382.0 | 402.2 | 21,072 | 328 | LSE | ||
01:46:47 | 395.1 | 24 | O | 382.0 | 402.2 | 21,052 | 327 | LSE | ||
01:46:28 | 395.1 | 5 | O | 382.0 | 402.2 | 21,028 | 326 | LSE | ||
01:46:23 | 395.1 | 1 | O | 382.0 | 402.2 | 21,023 | 325 | LSE | ||
01:46:20 | 395.1 | 30 | O | 382.0 | 402.2 | 21,022 | 324 | LSE | ||
01:46:15 | 395.1 | 26 | O | 382.0 | 402.2 | 20,992 | 323 | LSE | ||
01:46:13 | 395.1 | 52 | O | 382.0 | 402.2 | 20,966 | 322 | LSE | ||
01:46:11 | 395.1 | 30 | O | 382.0 | 402.2 | 20,914 | 321 | LSE | ||
01:46:11 | 395.1 | 30 | O | 382.0 | 402.2 | 20,884 | 320 | LSE | ||
01:46:07 | 395.1 | 30 | O | 382.0 | 402.2 | 20,854 | 319 | LSE | ||
01:46:06 | 395.1 | 18 | O | 382.0 | 402.2 | 20,824 | 318 | LSE | ||
01:36:44 | 395.47 | 29 | O | 382.0 | 402.2 | 20,806 | 317 | LSE | ||
01:36:44 | 395.46 | 60 | O | 382.0 | 402.2 | 20,777 | 316 | LSE | ||
01:36:44 | 395.41 | 61 | O | 382.0 | 402.2 | 20,717 | 315 | LSE | ||
01:28:19 | 395.39 | 72 | O | 382.0 | 402.2 | 20,656 | 314 | LSE | ||
01:27:53 | 395.39 | 111 | O | 382.0 | 402.2 | 20,584 | 313 | LSE | ||
01:27:21 | 395.31 | 3 | O | 382.0 | 402.2 | 20,473 | 312 | LSE | ||
01:27:11 | 395.35 | 1 | O | 382.0 | 402.2 | 20,470 | 311 | LSE | ||
01:27:11 | 395.35 | 19 | O | 382.0 | 402.2 | 20,469 | 310 | LSE | ||
01:27:11 | 395.39 | 95 | O | 382.0 | 402.2 | 20,450 | 309 | LSE | ||
01:27:11 | 395.4 | 2 | O | 382.0 | 402.2 | 20,355 | 308 | LSE | ||
01:17:50 | 395.39 | 17 | O | 382.0 | 402.2 | 20,353 | 307 | LSE | ||
01:17:50 | 395.44 | 25 | O | 382.0 | 402.2 | 20,336 | 306 | LSE | ||
01:17:50 | 395.46 | 1 | O | 382.0 | 402.2 | 20,311 | 305 | LSE | ||
01:12:37 | 395.4 | 4 | O | 382.0 | 402.2 | Buy | 20,310 | 304 | LSE | |
01:07:46 | 395.41 | 13 | O | 382.0 | 402.2 | Buy | 20,306 | 303 | LSE | |
01:07:42 | 395.41 | 71 | O | 382.0 | 402.2 | Buy | 20,293 | 302 | LSE | |
01:07:42 | 395.41 | 1 | O | 382.0 | 402.2 | Buy | 20,222 | 301 | LSE | |
01:07:42 | 395.41 | 30 | O | 382.0 | 402.2 | Buy | 20,221 | 300 | LSE | |
01:07:41 | 395.41 | 50 | O | 382.0 | 402.2 | Buy | 20,191 | 299 | LSE | |
01:07:40 | 395.41 | 200 | O | 382.0 | 402.2 | Buy | 20,141 | 298 | LSE | |
01:07:39 | 395.41 | 50 | O | 382.0 | 402.2 | Buy | 19,941 | 297 | LSE | |
01:07:36 | 395.41 | 85 | O | 382.0 | 402.2 | Buy | 19,891 | 296 | LSE | |
01:01:49 | 395.73 | 460 | O | 382.0 | 402.2 | Buy | 19,806 | 295 | LSE | |
01:01:12 | 395.73 | 20 | O | 382.0 | 402.2 | Buy | 19,346 | 294 | LSE | |
01:01:12 | 395.7 | 20 | O | 382.0 | 402.2 | Buy | 19,326 | 293 | LSE | |
00:59:30 | 395.78 | 12 | O | 382.0 | 402.2 | Buy | 19,306 | 292 | LSE | |
00:58:30 | 395.81 | 59 | O | 382.0 | 402.2 | Buy | 19,294 | 291 | LSE | |
00:58:30 | 395.81 | 220 | O | 382.0 | 402.2 | Buy | 19,235 | 290 | LSE | |
00:58:30 | 395.83 | 60 | O | 382.0 | 402.2 | Buy | 19,015 | 289 | LSE | |
00:58:30 | 395.84 | 10 | O | 382.0 | 402.2 | Buy | 18,955 | 288 | LSE | |
00:58:21 | 395.85 | 34 | O | 382.0 | 402.2 | Buy | 18,945 | 287 | LSE | |
00:58:21 | 395.87 | 25 | O | 382.0 | 402.2 | Buy | 18,911 | 286 | LSE | |
00:58:21 | 395.95 | 28 | O | 382.0 | 402.2 | Buy | 18,886 | 285 | LSE | |
00:58:21 | 395.95 | 2 | O | 382.0 | 402.2 | Buy | 18,858 | 284 | LSE | |
00:58:21 | 395.92 | 50 | O | 382.0 | 402.2 | Buy | 18,856 | 283 | LSE | |
00:44:07 | 395.74 | 15 | O | 382.0 | 402.2 | Buy | 18,806 | 282 | LSE | |
00:44:07 | 395.73 | 25 | O | 382.0 | 402.2 | Buy | 18,791 | 281 | LSE | |
00:44:07 | 395.7 | 50 | O | 382.0 | 402.2 | Buy | 18,766 | 280 | LSE | |
00:44:07 | 395.69 | 10 | O | 382.0 | 402.2 | Buy | 18,716 | 279 | LSE | |
00:42:16 | 395.75 | 10 | O | 382.0 | 402.2 | Buy | 18,706 | 278 | LSE | |
00:38:56 | 395.82 | 5 | O | 382.0 | 402.2 | Buy | 18,696 | 277 | LSE | |
00:38:06 | 395.96 | 100 | O | 382.0 | 402.2 | Buy | 18,691 | 276 | LSE | |
00:36:18 | 396.12 | 9 | O | 382.0 | 402.2 | Buy | 18,591 | 275 | LSE | |
00:36:18 | 396.15 | 20 | O | 382.0 | 402.2 | Buy | 18,582 | 274 | LSE | |
00:36:18 | 396.15 | 45 | O | 382.0 | 402.2 | Buy | 18,562 | 273 | LSE | |
00:36:18 | 396.2 | 1 | O | 382.0 | 402.2 | Buy | 18,517 | 272 | LSE | |
00:36:18 | 396.15 | 25 | O | 382.0 | 402.2 | Buy | 18,516 | 271 | LSE | |
00:30:17 | 396.7 | 57 | O | 382.0 | 402.2 | Buy | 18,491 | 270 | LSE | |
00:30:17 | 396.69 | 34 | O | 382.0 | 402.2 | Buy | 18,434 | 269 | LSE | |
00:30:17 | 396.6 | 1 | O | 382.0 | 402.2 | Buy | 18,400 | 268 | LSE | |
00:30:17 | 396.69 | 8 | O | 382.0 | 402.2 | Buy | 18,399 | 267 | LSE | |
00:26:16 | 396.51 | 85 | O | 382.0 | 402.2 | Buy | 18,391 | 266 | LSE | |
00:25:45 | 396.4 | 42 | O | 382.0 | 402.2 | Buy | 18,306 | 265 | LSE | |
00:25:45 | 396.41 | 3 | O | 382.0 | 402.2 | Buy | 18,264 | 264 | LSE | |
00:25:45 | 396.42 | 300 | O | 382.0 | 402.2 | Buy | 18,261 | 263 | LSE | |
00:25:45 | 396.45 | 20 | O | 382.0 | 402.2 | Buy | 17,961 | 262 | LSE | |
00:25:45 | 396.47 | 100 | O | 382.0 | 402.2 | Buy | 17,941 | 261 | LSE | |
00:25:45 | 396.48 | 35 | O | 382.0 | 402.2 | Buy | 17,841 | 260 | LSE | |
00:25:12 | 396.5 | 13 | O | 382.0 | 402.2 | Buy | 17,806 | 259 | LSE | |
00:25:12 | 396.5 | 300 | O | 382.0 | 402.2 | Buy | 17,793 | 258 | LSE | |
00:25:12 | 396.56 | 18 | O | 382.0 | 402.2 | Buy | 17,493 | 257 | LSE | |
00:25:12 | 396.57 | 50 | O | 382.0 | 402.2 | Buy | 17,475 | 256 | LSE | |
00:23:56 | 396.72 | 34 | O | 382.0 | 402.2 | Buy | 17,425 | 255 | LSE | |
00:23:56 | 396.75 | 5 | O | 382.0 | 402.2 | Buy | 17,391 | 254 | LSE | |
00:23:56 | 396.76 | 50 | O | 382.0 | 402.2 | Buy | 17,386 | 253 | LSE | |
00:23:56 | 396.76 | 1 | O | 382.0 | 402.2 | Buy | 17,336 | 252 | LSE | |
00:23:56 | 396.8 | 29 | O | 382.0 | 402.2 | Buy | 17,335 | 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: +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