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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:35:46 | 319.0 | 16000 | O | 315.0 | 319.0 | Buy | 40,651 | 74 | LSE | |
| 10:35:38 | 319.0 | 16000 | O | 315.0 | 319.0 | Buy | 24,651 | 73 | LSE | |
| 10:35:03 | 319.0 | 246 | UT | 315.0 | 319.0 | Buy | 8,651 | 72 | LSE | |
| 10:20:11 | 319.0 | 21 | O | 315.0 | 319.0 | Buy | 8,405 | 71 | LSE | |
| 10:19:56 | 319.0 | 100 | O | 315.0 | 319.0 | Buy | 8,384 | 70 | LSE | |
| 10:19:56 | 319.0 | 100 | AT | 315.0 | 319.0 | Buy | 8,284 | 69 | LSE | |
| 10:13:21 | 320.0 | 100 | O | 315.0 | 320.0 | Buy | 8,184 | 68 | LSE | |
| 10:13:16 | 319.0 | 1 | O | 315.0 | 319.0 | Buy | 8,084 | 67 | LSE | |
| 10:13:16 | 319.0 | 100 | AT | 315.0 | 319.0 | Buy | 8,083 | 66 | LSE | |
| 10:13:01 | 319.0 | 1 | O | 315.0 | 319.0 | Buy | 7,983 | 65 | LSE | |
| 10:13:01 | 319.0 | 1 | AT | 315.0 | 319.0 | Buy | 7,982 | 64 | LSE | |
| 10:12:45 | 319.0 | 1 | O | 315.0 | 319.0 | Buy | 7,981 | 63 | LSE | |
| 10:12:45 | 319.0 | 1 | AT | 315.0 | 319.0 | Buy | 7,980 | 62 | LSE | |
| 10:12:30 | 319.0 | 1 | O | 315.0 | 319.0 | Buy | 7,979 | 61 | LSE | |
| 10:12:30 | 319.0 | 1 | AT | 315.0 | 319.0 | Buy | 7,978 | 60 | LSE | |
| 10:12:14 | 319.0 | 1 | O | 315.0 | 319.0 | Buy | 7,977 | 59 | LSE | |
| 10:12:14 | 319.0 | 1 | AT | 315.0 | 319.0 | Buy | 7,976 | 58 | LSE | |
| 10:11:59 | 319.0 | 1 | O | 315.0 | 319.0 | Buy | 7,975 | 57 | LSE | |
| 10:11:58 | 319.0 | 1 | AT | 315.0 | 319.0 | Buy | 7,974 | 56 | LSE | |
| 10:11:44 | 319.0 | 1 | O | 315.0 | 319.0 | Buy | 7,973 | 55 | LSE | |
| 10:11:44 | 319.0 | 1 | AT | 315.0 | 319.0 | Buy | 7,972 | 54 | LSE | |
| 10:11:29 | 319.0 | 1 | O | 315.0 | 319.0 | Buy | 7,971 | 53 | LSE | |
| 10:11:29 | 319.0 | 1 | AT | 315.0 | 319.0 | Buy | 7,970 | 52 | LSE | |
| 10:11:13 | 319.0 | 1 | O | 315.0 | 319.0 | Buy | 7,969 | 51 | LSE | |
| 10:11:13 | 319.0 | 1 | AT | 315.0 | 319.0 | Buy | 7,968 | 50 | LSE | |
| 10:10:58 | 319.0 | 1 | O | 315.0 | 319.0 | Buy | 7,967 | 49 | LSE | |
| 10:10:58 | 319.0 | 1 | AT | 315.0 | 319.0 | Buy | 7,966 | 48 | LSE | |
| 10:10:42 | 319.0 | 1 | O | 315.0 | 319.0 | Buy | 7,965 | 47 | LSE | |
| 10:10:42 | 319.0 | 1 | AT | 315.0 | 319.0 | Buy | 7,964 | 46 | LSE | |
| 10:10:27 | 319.0 | 1 | O | 315.0 | 319.0 | Buy | 7,963 | 45 | LSE | |
| 10:10:27 | 319.0 | 1 | AT | 315.0 | 319.0 | Buy | 7,962 | 44 | LSE | |
| 10:10:16 | 319.0 | 1 | O | 315.0 | 319.0 | Buy | 7,961 | 43 | LSE | |
| 10:10:16 | 319.0 | 1 | AT | 315.0 | 319.0 | Buy | 7,960 | 42 | LSE | |
| 10:10:01 | 319.0 | 1 | O | 315.0 | 319.0 | Buy | 7,959 | 41 | LSE | |
| 10:10:01 | 319.0 | 1 | AT | 315.0 | 319.0 | Buy | 7,958 | 40 | LSE | |
| 10:09:45 | 319.0 | 1 | O | 315.0 | 319.0 | Buy | 7,957 | 39 | LSE | |
| 10:09:45 | 319.0 | 1 | AT | 315.0 | 319.0 | Buy | 7,956 | 38 | LSE | |
| 10:09:30 | 319.0 | 1 | O | 315.0 | 319.0 | Buy | 7,955 | 37 | LSE | |
| 10:09:30 | 319.0 | 1 | AT | 315.0 | 319.0 | Buy | 7,954 | 36 | LSE | |
| 10:09:14 | 319.0 | 1 | O | 315.0 | 319.0 | Buy | 7,953 | 35 | LSE | |
| 10:09:14 | 319.0 | 1 | AT | 315.0 | 319.0 | Buy | 7,952 | 34 | LSE | |
| 10:09:02 | 320.0 | 1 | O | 315.0 | 320.0 | Buy | 7,951 | 33 | LSE | |
| 10:09:00 | 319.0 | 1 | O | 315.0 | 319.0 | Buy | 7,950 | 32 | LSE | |
| 10:09:00 | 319.0 | 1 | AT | 315.0 | 319.0 | Buy | 7,949 | 31 | LSE | |
| 10:06:21 | 320.0 | 1 | O | 315.0 | 320.0 | Buy | 7,948 | 30 | LSE | |
| 10:00:35 | 319.0 | 1 | O | 311.0 | 319.0 | Buy | 7,947 | 29 | LSE | |
| 10:00:35 | 319.0 | 1 | O | 311.0 | 319.0 | Buy | 7,946 | 28 | LSE | |
| 10:00:16 | 319.0 | 1 | O | 313.0 | 319.0 | Buy | 7,945 | 27 | LSE | |
| 10:00:16 | 319.0 | 1 | O | 313.0 | 319.0 | Buy | 7,944 | 26 | LSE | |
| 09:59:46 | 319.0 | 1 | O | 312.0 | 319.0 | Buy | 7,943 | 25 | LSE | |
| 09:59:45 | 320.0 | 1 | O | 312.0 | 319.0 | Buy | 7,942 | 24 | LSE | |
| 09:53:18 | 320.0 | 1 | O | 315.0 | 320.0 | Buy | 7,941 | 23 | LSE | |
| 09:53:18 | 320.0 | 1 | O | 315.0 | 320.0 | Buy | 7,940 | 22 | LSE | |
| 09:53:15 | 320.0 | 1 | O | 315.0 | 320.0 | Buy | 7,939 | 21 | LSE | |
| 09:53:14 | 320.0 | 1 | O | 315.0 | 320.0 | Buy | 7,938 | 20 | LSE | |
| 09:52:00 | 320.0 | 1 | O | 315.0 | 320.0 | Buy | 7,937 | 19 | LSE | |
| 09:52:00 | 320.0 | 1 | O | 315.0 | 320.0 | Buy | 7,936 | 18 | LSE | |
| 09:47:53 | 320.0 | 1 | O | 316.0 | 320.0 | Buy | 7,935 | 17 | LSE | |
| 09:47:53 | 320.0 | 1 | O | 316.0 | 320.0 | Buy | 7,934 | 16 | LSE | |
| 09:47:52 | 319.0 | 64 | AT | 319.0 | 320.0 | Sell | 7,933 | 15 | LSE | |
| 09:47:43 | 320.0 | 1 | O | 319.0 | 320.0 | Buy | 7,869 | 14 | LSE | |
| 09:47:43 | 320.0 | 1 | AT | 319.0 | 320.0 | Buy | 7,868 | 13 | LSE | |
| 09:47:43 | 319.0 | 14 | AT | 319.0 | 320.0 | Sell | 7,867 | 12 | LSE | |
| 09:46:59 | 320.0 | 1 | AT | 319.0 | 320.0 | Buy | 7,853 | 11 | LSE | |
| 09:46:59 | 319.0 | 10 | AT | 319.0 | 320.0 | Sell | 7,852 | 10 | LSE | |
| 09:46:59 | 320.0 | 88 | AT | 320.0 | 322.0 | Sell | 7,842 | 9 | LSE | |
| 09:46:55 | 320.0 | 1000 | AT | 320.0 | 324.0 | Sell | 7,754 | 8 | LSE | |
| 09:46:55 | 320.0 | 1000 | AT | 320.0 | 324.0 | Sell | 6,754 | 7 | LSE | |
| 07:48:47 | 321.0 | 3184 | O | 320.0 | 325.0 | Sell | 5,754 | 6 | LSE | |
| 07:47:50 | 324.0 | 580 | AT | 320.0 | 324.0 | Buy | 2,570 | 5 | LSE | |
| 07:47:50 | 325.0 | 59 | AT | 325.0 | 326.0 | Sell | 1,990 | 4 | LSE | |
| 07:47:50 | 325.0 | 1174 | AT | 325.0 | 326.0 | Sell | 1,931 | 3 | LSE | |
| 05:28:17 | 325.0 | 244 | AT | 325.0 | 326.0 | Sell | 757 | 2 | LSE | |
| 05:28:16 | 326.0 | 513 | AT | 326.0 | 344.0 | Sell | 513 | 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
