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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:38:06 | 237.98 | 20000 | O | 237.0 | 238.0 | Buy | 333,243 | 67 | LSE | |
| 07:32:40 | 237.629 | 2104 | O | 237.0 | 238.0 | Buy | 313,243 | 66 | LSE | |
| 07:26:41 | 237.27 | 2750 | O | 237.0 | 238.0 | Sell | 311,139 | 65 | LSE | |
| 07:19:35 | 238.0 | 1 | O | 237.0 | 238.0 | Buy | 308,389 | 64 | LSE | |
| 07:15:23 | 237.269 | 1539 | O | 237.0 | 238.0 | Sell | 308,388 | 63 | LSE | |
| 07:06:09 | 237.0 | 2204 | AT | 237.0 | 238.0 | Sell | 306,849 | 62 | LSE | |
| 07:01:23 | 237.5 | 600 | AT | 237.0 | 237.5 | Buy | 304,645 | 61 | LSE | |
| 07:01:23 | 237.5 | 1100 | AT | 237.0 | 237.5 | Buy | 304,045 | 60 | LSE | |
| 07:01:23 | 237.5 | 448 | AT | 237.5 | 238.0 | Sell | 302,945 | 59 | LSE | |
| 07:01:23 | 237.5 | 182 | AT | 237.5 | 238.0 | Sell | 302,497 | 58 | LSE | |
| 07:01:23 | 237.5 | 5224 | AT | 237.5 | 238.0 | Sell | 302,315 | 57 | LSE | |
| 07:01:23 | 237.5 | 337 | AT | 237.5 | 238.0 | Sell | 297,091 | 56 | LSE | |
| 07:01:23 | 237.5 | 329 | AT | 237.5 | 238.0 | Sell | 296,754 | 55 | LSE | |
| 07:01:23 | 237.5 | 292 | AT | 237.5 | 238.0 | Sell | 296,425 | 54 | LSE | |
| 06:57:42 | 238.269 | 5129 | O | 238.0 | 239.0 | Sell | 296,133 | 53 | LSE | |
| 06:52:07 | 238.26 | 54 | O | 238.0 | 239.0 | Sell | 291,004 | 52 | LSE | |
| 06:49:42 | 238.291 | 2100 | O | 238.0 | 239.0 | Sell | 290,950 | 51 | LSE | |
| 06:46:30 | 238.08 | 1189 | O | 237.0 | 239.0 | Buy | 288,850 | 50 | LSE | |
| 06:43:06 | 238.08 | 10400 | O | 237.0 | 239.0 | Buy | 287,661 | 49 | LSE | |
| 06:43:05 | 238.08 | 1250 | O | 237.0 | 239.0 | Buy | 277,261 | 48 | LSE | |
| 06:36:40 | 238.31 | 100 | O | 237.5 | 239.0 | Buy | 276,011 | 47 | LSE | |
| 06:35:39 | 238.31 | 3129 | O | 237.5 | 239.0 | Buy | 275,911 | 46 | LSE | |
| 06:32:41 | 238.58 | 200 | O | 237.5 | 239.5 | Buy | 272,782 | 45 | LSE | |
| 06:30:10 | 238.58 | 8339 | O | 237.5 | 239.5 | Buy | 272,582 | 44 | LSE | |
| 06:28:09 | 238.58 | 354 | O | 237.5 | 239.5 | Buy | 264,243 | 43 | LSE | |
| 06:19:55 | 238.037 | 92 | O | 237.5 | 239.5 | Sell | 263,889 | 42 | LSE | |
| 06:16:40 | 238.58 | 117 | O | 237.5 | 239.5 | Buy | 263,797 | 41 | LSE | |
| 06:08:27 | 238.58 | 5600 | O | 237.5 | 239.5 | Buy | 263,680 | 40 | LSE | |
| 05:59:52 | 238.58 | 1000 | O | 237.5 | 239.5 | Buy | 258,080 | 39 | LSE | |
| 05:30:13 | 238.58 | 5000 | O | 237.5 | 239.5 | Buy | 257,080 | 38 | LSE | |
| 05:24:26 | 239.5 | 40 | O | 237.5 | 239.5 | Buy | 252,080 | 37 | LSE | |
| 05:18:35 | 239.043 | 100 | O | 237.5 | 239.5 | Buy | 252,040 | 36 | LSE | |
| 05:11:43 | 239.04 | 2515 | O | 237.5 | 239.5 | Buy | 251,940 | 35 | LSE | |
| 05:11:12 | 238.643 | 3415 | O | 237.5 | 239.5 | Buy | 249,425 | 34 | LSE | |
| 04:52:41 | 238.599 | 10000 | O | 237.5 | 239.5 | Buy | 246,010 | 33 | LSE | |
| 04:48:32 | 238.579 | 6670 | O | 237.5 | 239.5 | Buy | 236,010 | 32 | LSE | |
| 04:41:59 | 237.919 | 8942 | O | 237.5 | 239.5 | Sell | 229,340 | 31 | LSE | |
| 04:41:59 | 238.6 | 1121 | O | 237.5 | 239.5 | Buy | 220,398 | 30 | LSE | |
| 04:36:48 | 239.5 | 324 | AT | 237.5 | 239.5 | Buy | 219,277 | 29 | LSE | |
| 04:34:12 | 238.25 | 75000 | O | 237.5 | 239.5 | Sell | 218,953 | 28 | LSE | |
| 04:33:16 | 238.08 | 66 | O | 237.5 | 239.5 | Sell | 143,953 | 27 | LSE | |
| 04:26:43 | 238.034 | 111 | O | 237.5 | 239.5 | Sell | 143,887 | 26 | LSE | |
| 04:14:01 | 238.618 | 1700 | O | 237.5 | 239.5 | Buy | 143,776 | 25 | LSE | |
| 04:08:05 | 238.62 | 547 | O | 237.5 | 239.5 | Buy | 142,076 | 24 | LSE | |
| 04:02:53 | 239.28 | 40 | O | 237.5 | 239.5 | Buy | 141,529 | 23 | LSE | |
| 04:02:27 | 239.121 | 1 | O | 237.5 | 239.5 | Buy | 141,489 | 22 | LSE | |
| 04:00:53 | 237.917 | 9 | O | 237.5 | 239.5 | Sell | 141,488 | 21 | LSE | |
| 03:55:08 | 237.917 | 10000 | O | 237.5 | 239.5 | Sell | 141,479 | 20 | LSE | |
| 03:54:12 | 239.5 | 3 | O | 237.5 | 239.5 | Buy | 131,479 | 19 | LSE | |
| 03:47:51 | 238.25 | 50000 | O | 237.0 | 239.5 | 131,476 | 18 | LSE | ||
| 03:45:16 | 238.25 | 50000 | O | 237.0 | 239.5 | 81,476 | 17 | LSE | ||
| 03:41:16 | 238.4 | 140 | O | 237.0 | 239.5 | Buy | 31,476 | 16 | LSE | |
| 03:39:32 | 238.4 | 123 | O | 237.0 | 239.5 | Buy | 31,336 | 15 | LSE | |
| 03:33:24 | 237.511 | 1536 | O | 237.0 | 239.5 | Sell | 31,213 | 14 | LSE | |
| 03:27:53 | 237.508 | 454 | O | 237.0 | 239.5 | Sell | 29,677 | 13 | LSE | |
| 03:24:59 | 237.476 | 1476 | O | 237.0 | 239.5 | Sell | 29,223 | 12 | LSE | |
| 03:16:05 | 238.425 | 1680 | O | 237.0 | 239.5 | Buy | 27,747 | 11 | LSE | |
| 03:13:14 | 238.413 | 4194 | O | 237.0 | 239.5 | Buy | 26,067 | 10 | LSE | |
| 03:00:20 | 237.475 | 87 | O | 237.0 | 239.5 | Sell | 21,873 | 9 | LSE | |
| 02:59:36 | 238.425 | 1178 | O | 237.0 | 239.5 | Buy | 21,786 | 8 | LSE | |
| 02:48:10 | 237.571 | 6384 | O | 237.0 | 240.0 | Sell | 20,608 | 7 | LSE | |
| 02:41:57 | 237.571 | 2500 | O | 237.0 | 240.0 | Sell | 14,224 | 6 | LSE | |
| 02:38:45 | 237.573 | 1047 | O | 237.0 | 240.0 | Sell | 11,724 | 5 | LSE | |
| 02:29:30 | 237.57 | 6110 | O | 237.0 | 240.0 | Sell | 10,677 | 4 | LSE | |
| 02:01:29 | 237.564 | 1916 | O | 237.0 | 240.0 | Sell | 4,567 | 3 | LSE | |
| 02:00:57 | 237.48 | 13 | O | 237.0 | 240.0 | Sell | 2,651 | 2 | LSE | |
| 02:00:40 | 237.483 | 2638 | O | 237.0 | 240.0 | Sell | 2,638 | 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
