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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 08:42:00 | 165.32 | 175 | O | 13,848 | 551 | LSE | ||||
| 08:41:57 | 162.95 | 1 | O | 13,673 | 550 | LSE | ||||
| 08:41:49 | 165.252 | 23 | O | 13,672 | 549 | LSE | ||||
| 08:41:49 | 165.376 | 4 | O | 13,649 | 548 | LSE | ||||
| 08:41:47 | 165.734 | 23 | O | 13,645 | 547 | LSE | ||||
| 08:41:45 | 165.584 | 201 | O | 13,622 | 546 | LSE | ||||
| 08:41:30 | 165.639 | 201 | O | 13,421 | 545 | LSE | ||||
| 08:41:27 | 163.46 | 6 | O | 13,220 | 544 | LSE | ||||
| 08:41:22 | 163.46 | 17 | O | 13,214 | 543 | LSE | ||||
| 08:41:22 | 163.35 | 3 | O | 13,197 | 542 | LSE | ||||
| 08:41:18 | 165.703 | 12 | O | 13,194 | 541 | LSE | ||||
| 08:41:18 | 165.652 | 3 | O | 13,182 | 540 | LSE | ||||
| 08:41:16 | 163.46 | 3 | O | 13,179 | 539 | LSE | ||||
| 08:41:15 | 165.675 | 201 | O | 13,176 | 538 | LSE | ||||
| 08:41:14 | 165.64 | 6 | O | 12,975 | 537 | LSE | ||||
| 08:41:13 | 163.68 | 2 | O | 12,969 | 536 | LSE | ||||
| 08:41:12 | 163.46 | 15 | O | 12,967 | 535 | LSE | ||||
| 08:41:08 | 162.95 | 1 | O | 12,952 | 534 | LSE | ||||
| 08:41:08 | 163.34 | 1 | O | 12,951 | 533 | LSE | ||||
| 08:41:02 | 163.46 | 1 | O | 12,950 | 532 | LSE | ||||
| 08:41:00 | 165.775 | 201 | O | 12,949 | 531 | LSE | ||||
| 08:40:59 | 163.46 | 1 | O | 12,748 | 530 | LSE | ||||
| 08:40:58 | 163.38 | 4 | O | 12,747 | 529 | LSE | ||||
| 08:40:57 | 163.34 | 5 | O | 12,743 | 528 | LSE | ||||
| 08:40:55 | 163.46 | 3 | O | 12,738 | 527 | LSE | ||||
| 08:40:53 | 163.35 | 6 | O | 12,735 | 526 | LSE | ||||
| 08:40:53 | 163.35 | 2 | O | 12,729 | 525 | LSE | ||||
| 08:40:45 | 165.552 | 600 | O | 12,727 | 524 | LSE | ||||
| 08:40:45 | 165.584 | 201 | O | 12,127 | 523 | LSE | ||||
| 08:40:34 | 163.34 | 1 | O | 11,926 | 522 | LSE | ||||
| 08:40:30 | 165.414 | 201 | O | 11,925 | 521 | LSE | ||||
| 08:40:29 | 164.023 | 1 | O | 11,724 | 520 | LSE | ||||
| 08:40:27 | 13027.97 | 90 | O | 11,723 | 519 | LSE | ||||
| 08:40:27 | 163.46 | 91 | O | 11,633 | 518 | LSE | ||||
| 08:40:25 | 13076.08 | 20 | O | 11,542 | 517 | LSE | ||||
| 08:40:25 | 163.35 | 1 | O | 11,522 | 516 | LSE | ||||
| 08:40:21 | 163.34 | 71 | O | 11,521 | 515 | LSE | ||||
| 08:40:21 | 163.34 | 2 | O | 11,450 | 514 | LSE | ||||
| 08:40:19 | 162.95 | 1 | O | 11,448 | 513 | LSE | ||||
| 08:40:17 | 163.34 | 1 | O | 11,447 | 512 | LSE | ||||
| 08:40:15 | 163.46 | 6 | O | 11,446 | 511 | LSE | ||||
| 08:40:15 | 165.468 | 201 | O | 11,440 | 510 | LSE | ||||
| 08:40:13 | 163.46 | 1 | O | 11,239 | 509 | LSE | ||||
| 08:40:12 | 163.35 | 1 | O | 11,238 | 508 | LSE | ||||
| 08:40:11 | 163.46 | 2 | O | 11,237 | 507 | LSE | ||||
| 08:40:09 | 162.95 | 5 | O | 11,235 | 506 | LSE | ||||
| 08:40:09 | 162.95 | 1 | O | 11,230 | 505 | LSE | ||||
| 08:40:07 | 163.34 | 1 | O | 11,229 | 504 | LSE | ||||
| 08:40:07 | 165.397 | 188 | O | 11,228 | 503 | LSE | ||||
| 08:40:02 | 163.34 | 24 | O | 11,040 | 502 | LSE | ||||
| 08:40:02 | 163.34 | 1 | O | 11,016 | 501 | 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
