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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:54:58 | 306.7 | 22812 | O | 304.0 | 314.0 | Sell | 93,967 | 119 | LSE | |
| 10:35:10 | 309.0 | 208 | AT | 304.0 | 314.0 | 71,155 | 118 | LSE | ||
| 10:35:10 | 309.0 | 339 | AT | 304.0 | 314.0 | 70,947 | 117 | LSE | ||
| 10:35:06 | 309.0 | 44749 | UT | 304.0 | 314.0 | 70,608 | 116 | LSE | ||
| 10:29:31 | 304.5 | 6 | AT | 304.5 | 309.0 | Sell | 25,859 | 115 | LSE | |
| 10:28:26 | 306.477 | 939 | O | 304.5 | 309.0 | Sell | 25,853 | 114 | LSE | |
| 10:25:53 | 306.0 | 43 | AT | 304.5 | 306.0 | Buy | 24,914 | 113 | LSE | |
| 10:25:53 | 306.0 | 1 | AT | 304.5 | 306.0 | Buy | 24,871 | 112 | LSE | |
| 10:25:48 | 306.0 | 74 | AT | 304.0 | 306.0 | Buy | 24,870 | 111 | LSE | |
| 10:25:48 | 306.0 | 19 | AT | 304.0 | 306.0 | Buy | 24,796 | 110 | LSE | |
| 10:25:41 | 306.0 | 101 | AT | 304.0 | 306.0 | Buy | 24,777 | 109 | LSE | |
| 10:24:01 | 304.0 | 65 | AT | 304.0 | 306.5 | Sell | 24,676 | 108 | LSE | |
| 10:16:04 | 304.0 | 55 | AT | 304.0 | 306.5 | Sell | 24,611 | 107 | LSE | |
| 10:13:40 | 303.5 | 56 | AT | 303.5 | 306.5 | Sell | 24,556 | 106 | LSE | |
| 09:31:26 | 305.5 | 5500 | O | 303.5 | 306.5 | Buy | 24,500 | 105 | LSE | |
| 09:29:11 | 305.5 | 19 | AT | 303.0 | 305.5 | Buy | 19,000 | 104 | LSE | |
| 09:29:06 | 305.5 | 262 | AT | 303.0 | 305.5 | Buy | 18,981 | 103 | LSE | |
| 09:29:06 | 305.5 | 33 | AT | 303.0 | 305.5 | Buy | 18,719 | 102 | LSE | |
| 09:24:02 | 304.0 | 62 | AT | 301.5 | 304.0 | Buy | 18,686 | 101 | LSE | |
| 09:17:51 | 303.75 | 318 | O | 301.5 | 304.0 | Buy | 18,624 | 100 | LSE | |
| 09:01:56 | 304.079 | 250 | O | 302.5 | 306.0 | Sell | 18,306 | 99 | LSE | |
| 09:00:14 | 304.0 | 9 | AT | 302.5 | 304.0 | Buy | 18,056 | 98 | LSE | |
| 09:00:14 | 304.0 | 197 | AT | 302.5 | 304.0 | Buy | 18,047 | 97 | LSE | |
| 08:39:57 | 303.998 | 1307 | O | 302.5 | 304.0 | Buy | 17,850 | 96 | LSE | |
| 08:31:36 | 303.5 | 67 | AT | 303.5 | 304.5 | Sell | 16,543 | 95 | LSE | |
| 08:07:20 | 304.0 | 37 | AT | 303.5 | 304.0 | Buy | 16,476 | 94 | LSE | |
| 08:07:20 | 304.0 | 263 | AT | 303.5 | 304.0 | Buy | 16,439 | 93 | LSE | |
| 08:07:20 | 304.0 | 301 | AT | 303.5 | 304.0 | Buy | 16,176 | 92 | LSE | |
| 08:07:20 | 304.0 | 123 | AT | 303.5 | 304.0 | Buy | 15,875 | 91 | LSE | |
| 08:07:20 | 304.0 | 245 | AT | 303.5 | 304.0 | Buy | 15,752 | 90 | LSE | |
| 08:07:20 | 304.0 | 225 | AT | 303.5 | 304.0 | Buy | 15,507 | 89 | LSE | |
| 07:57:23 | 303.5 | 69 | AT | 302.5 | 303.5 | Buy | 15,282 | 88 | LSE | |
| 07:57:23 | 303.5 | 65 | AT | 302.5 | 303.5 | Buy | 15,213 | 87 | LSE | |
| 07:56:50 | 303.0 | 191 | O | 302.0 | 303.5 | Buy | 15,148 | 86 | LSE | |
| 07:56:50 | 303.0 | 51 | AT | 303.0 | 304.0 | Sell | 14,957 | 85 | LSE | |
| 07:56:50 | 303.0 | 171 | AT | 303.0 | 304.0 | Sell | 14,906 | 84 | LSE | |
| 07:56:50 | 303.5 | 1 | AT | 302.5 | 303.5 | Buy | 14,735 | 83 | LSE | |
| 07:35:58 | 303.0 | 100 | AT | 301.0 | 303.0 | Buy | 14,734 | 82 | LSE | |
| 07:35:47 | 302.5 | 29 | AT | 302.5 | 303.0 | Sell | 14,634 | 81 | LSE | |
| 07:35:45 | 303.5 | 81 | O | 302.5 | 304.0 | Buy | 14,605 | 80 | LSE | |
| 07:35:45 | 303.0 | 81 | O | 302.5 | 304.0 | Sell | 14,524 | 79 | LSE | |
| 07:35:45 | 303.0 | 197 | AT | 303.0 | 304.0 | Sell | 14,443 | 78 | LSE | |
| 07:35:45 | 303.0 | 85 | AT | 303.0 | 304.0 | Sell | 14,246 | 77 | LSE | |
| 07:32:42 | 303.5 | 262 | O | 303.0 | 304.0 | 14,161 | 76 | LSE | ||
| 07:30:49 | 303.0 | 190 | AT | 303.0 | 305.5 | Sell | 13,899 | 75 | LSE | |
| 07:30:49 | 303.0 | 62 | AT | 303.0 | 305.5 | Sell | 13,709 | 74 | LSE | |
| 07:30:49 | 303.0 | 162 | AT | 300.5 | 303.0 | Buy | 13,647 | 73 | LSE | |
| 07:30:49 | 303.0 | 200 | AT | 300.5 | 303.0 | Buy | 13,485 | 72 | LSE | |
| 07:30:49 | 303.0 | 436 | AT | 300.5 | 303.0 | Buy | 13,285 | 71 | LSE | |
| 07:30:49 | 303.0 | 314 | AT | 300.5 | 303.0 | Buy | 12,849 | 70 | LSE | |
| 07:07:49 | 303.0 | 2 | O | 300.5 | 303.0 | Buy | 12,535 | 69 | LSE | |
| 05:58:29 | 300.751 | 750 | O | 300.5 | 303.0 | Sell | 12,533 | 68 | LSE | |
| 05:40:19 | 302.057 | 821 | O | 300.5 | 303.0 | Buy | 11,783 | 67 | LSE | |
| 05:35:22 | 303.0 | 1 | O | 300.5 | 303.0 | Buy | 10,962 | 66 | LSE | |
| 05:12:58 | 300.673 | 855 | O | 300.5 | 303.0 | Sell | 10,961 | 65 | LSE | |
| 04:52:31 | 302.059 | 655 | O | 300.5 | 303.0 | Buy | 10,106 | 64 | LSE | |
| 04:12:21 | 301.282 | 250 | O | 301.0 | 303.0 | Sell | 9,451 | 63 | LSE | |
| 04:12:09 | 303.0 | 20 | AT | 303.0 | 303.5 | Sell | 9,201 | 62 | LSE | |
| 04:10:17 | 303.5 | 261 | AT | 300.5 | 303.5 | Buy | 9,181 | 61 | LSE | |
| 04:10:17 | 303.0 | 127 | AT | 303.0 | 304.0 | Sell | 8,920 | 60 | LSE | |
| 04:10:17 | 303.0 | 49 | AT | 303.0 | 304.0 | Sell | 8,793 | 59 | LSE | |
| 04:10:17 | 303.0 | 283 | AT | 303.0 | 304.0 | Sell | 8,744 | 58 | LSE | |
| 04:01:00 | 305.5 | 1 | O | 303.0 | 305.5 | Buy | 8,461 | 57 | LSE | |
| 03:48:16 | 303.5 | 9 | AT | 303.5 | 305.0 | Sell | 8,460 | 56 | LSE | |
| 03:48:13 | 304.0 | 127 | AT | 304.0 | 305.5 | Sell | 8,451 | 55 | LSE | |
| 03:48:13 | 304.0 | 30 | AT | 304.0 | 305.5 | Sell | 8,324 | 54 | LSE | |
| 03:44:50 | 305.5 | 97 | O | 304.0 | 305.5 | Buy | 8,294 | 53 | LSE | |
| 03:27:09 | 304.5 | 200 | AT | 303.5 | 304.5 | Buy | 8,197 | 52 | LSE | |
| 03:27:09 | 304.5 | 52 | AT | 303.5 | 304.5 | Buy | 7,997 | 51 | 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
