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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 06:33:24 | 133.845 | 1254 | O | 133.5 | 134.0 | Buy | 24,337 | 64 | LSE | |
| 06:26:28 | 133.845 | 6000 | O | 133.5 | 134.0 | Buy | 23,083 | 63 | LSE | |
| 06:22:34 | 134.0 | 8 | O | 133.5 | 134.0 | Buy | 17,083 | 62 | LSE | |
| 06:17:35 | 133.844 | 1000 | O | 133.5 | 134.0 | Buy | 17,075 | 61 | LSE | |
| 05:52:52 | 134.0 | 29 | AT | 133.5 | 134.0 | Buy | 16,075 | 60 | LSE | |
| 05:52:52 | 134.0 | 38 | AT | 133.5 | 134.0 | Buy | 16,046 | 59 | LSE | |
| 05:52:52 | 134.0 | 53 | AT | 133.5 | 134.0 | Buy | 16,008 | 58 | LSE | |
| 05:52:52 | 134.0 | 55 | AT | 133.5 | 134.0 | Buy | 15,955 | 57 | LSE | |
| 05:52:52 | 134.0 | 22 | AT | 133.5 | 134.0 | Buy | 15,900 | 56 | LSE | |
| 05:52:48 | 134.0 | 31 | AT | 133.5 | 134.0 | Buy | 15,878 | 55 | LSE | |
| 05:52:48 | 134.0 | 53 | AT | 133.5 | 134.0 | Buy | 15,847 | 54 | LSE | |
| 05:34:18 | 134.0 | 30 | O | 133.0 | 134.0 | Buy | 15,794 | 53 | LSE | |
| 05:34:17 | 134.0 | 1 | AT | 132.5 | 134.0 | Buy | 15,764 | 52 | LSE | |
| 05:34:17 | 134.0 | 381 | AT | 134.0 | 134.5 | Sell | 15,763 | 51 | LSE | |
| 05:34:17 | 134.0 | 209 | AT | 134.0 | 134.5 | Sell | 15,382 | 50 | LSE | |
| 05:29:12 | 134.0 | 212 | AT | 134.0 | 134.5 | Sell | 15,173 | 49 | LSE | |
| 05:29:12 | 134.0 | 84 | AT | 134.0 | 134.5 | Sell | 14,961 | 48 | LSE | |
| 05:13:48 | 134.345 | 450 | O | 134.0 | 134.5 | Buy | 14,877 | 47 | LSE | |
| 05:07:39 | 134.5 | 2 | O | 134.0 | 134.5 | Buy | 14,427 | 46 | LSE | |
| 04:54:14 | 134.5 | 39 | AT | 134.0 | 134.5 | Buy | 14,425 | 45 | LSE | |
| 04:54:14 | 134.5 | 37 | AT | 134.0 | 134.5 | Buy | 14,386 | 44 | LSE | |
| 04:54:14 | 134.5 | 40 | AT | 134.0 | 134.5 | Buy | 14,349 | 43 | LSE | |
| 04:54:14 | 134.5 | 41 | AT | 134.0 | 134.5 | Buy | 14,309 | 42 | LSE | |
| 04:54:14 | 134.5 | 40 | AT | 134.0 | 134.5 | Buy | 14,268 | 41 | LSE | |
| 04:54:00 | 134.5 | 38 | AT | 134.0 | 134.5 | Buy | 14,228 | 40 | LSE | |
| 04:54:00 | 134.5 | 40 | AT | 134.0 | 134.5 | Buy | 14,190 | 39 | LSE | |
| 04:54:00 | 134.5 | 38 | AT | 134.0 | 134.5 | Buy | 14,150 | 38 | LSE | |
| 04:54:00 | 134.5 | 38 | AT | 134.0 | 134.5 | Buy | 14,112 | 37 | LSE | |
| 04:54:00 | 134.5 | 39 | AT | 134.0 | 134.5 | Buy | 14,074 | 36 | LSE | |
| 04:54:00 | 134.5 | 51 | AT | 134.0 | 134.5 | Buy | 14,035 | 35 | LSE | |
| 04:54:00 | 134.5 | 42 | AT | 134.0 | 134.5 | Buy | 13,984 | 34 | LSE | |
| 04:54:00 | 134.5 | 39 | AT | 134.0 | 134.5 | Buy | 13,942 | 33 | LSE | |
| 04:54:00 | 134.5 | 52 | AT | 134.0 | 134.5 | Buy | 13,903 | 32 | LSE | |
| 04:54:00 | 134.5 | 53 | AT | 134.0 | 134.5 | Buy | 13,851 | 31 | LSE | |
| 04:54:00 | 134.5 | 39 | AT | 134.0 | 134.5 | Buy | 13,798 | 30 | LSE | |
| 04:54:00 | 134.5 | 41 | AT | 134.0 | 134.5 | Buy | 13,759 | 29 | LSE | |
| 04:54:00 | 134.5 | 42 | AT | 134.0 | 134.5 | Buy | 13,718 | 28 | LSE | |
| 04:54:00 | 134.5 | 38 | AT | 134.0 | 134.5 | Buy | 13,676 | 27 | LSE | |
| 04:54:00 | 134.5 | 39 | AT | 134.0 | 134.5 | Buy | 13,638 | 26 | LSE | |
| 04:40:06 | 134.345 | 205 | O | 134.0 | 134.5 | Buy | 13,599 | 25 | LSE | |
| 04:13:31 | 134.69 | 534 | O | 134.0 | 135.0 | Buy | 13,394 | 24 | LSE | |
| 03:51:58 | 134.101 | 6000 | O | 134.0 | 135.0 | Sell | 12,860 | 23 | LSE | |
| 03:46:00 | 134.5 | 44 | AT | 134.0 | 134.5 | Buy | 6,860 | 22 | LSE | |
| 03:46:00 | 134.5 | 59 | AT | 134.0 | 134.5 | Buy | 6,816 | 21 | LSE | |
| 03:46:00 | 134.5 | 57 | AT | 134.0 | 134.5 | Buy | 6,757 | 20 | LSE | |
| 03:46:00 | 134.5 | 23 | AT | 134.0 | 134.5 | Buy | 6,700 | 19 | LSE | |
| 03:45:25 | 134.35 | 750 | O | 134.0 | 134.5 | Buy | 6,677 | 18 | LSE | |
| 03:40:14 | 134.345 | 1 | O | 134.0 | 134.5 | Buy | 5,927 | 17 | LSE | |
| 03:33:49 | 134.5 | 69 | AT | 133.5 | 134.5 | Buy | 5,926 | 16 | LSE | |
| 03:33:47 | 134.5 | 42 | AT | 133.0 | 134.5 | Buy | 5,857 | 15 | LSE | |
| 03:33:47 | 134.5 | 39 | AT | 133.0 | 134.5 | Buy | 5,815 | 14 | LSE | |
| 03:33:47 | 134.5 | 24 | AT | 133.0 | 134.5 | Buy | 5,776 | 13 | LSE | |
| 03:33:47 | 134.5 | 34 | AT | 133.0 | 134.5 | Buy | 5,752 | 12 | LSE | |
| 03:33:47 | 134.5 | 34 | AT | 133.0 | 134.5 | Buy | 5,718 | 11 | LSE | |
| 03:33:37 | 134.5 | 1025 | AT | 132.5 | 134.5 | Buy | 5,684 | 10 | LSE | |
| 03:33:37 | 134.5 | 800 | AT | 132.5 | 134.5 | Buy | 4,659 | 9 | LSE | |
| 02:37:11 | 134.5 | 11 | O | 132.0 | 134.5 | Buy | 3,859 | 8 | LSE | |
| 02:31:54 | 134.5 | 1 | O | 132.0 | 134.5 | Buy | 3,848 | 7 | LSE | |
| 02:22:41 | 134.1 | 2217 | O | 132.0 | 134.5 | Buy | 3,847 | 6 | LSE | |
| 02:10:20 | 135.0 | 22 | O | 132.0 | 134.5 | Buy | 1,630 | 5 | LSE | |
| 02:10:18 | 134.1 | 88 | O | 132.0 | 134.5 | Buy | 1,608 | 4 | LSE | |
| 02:09:34 | 128.5 | 19 | O | 132.0 | 134.5 | Sell | 1,520 | 3 | LSE | |
| 02:03:45 | 134.1 | 1500 | O | 132.0 | 134.5 | Buy | 1,501 | 2 | LSE | |
| 02:00:49 | 134.5 | 1 | O | 131.0 | 134.5 | Buy | 1 | 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
