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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:24:31 | 739.5 | 2 | O | 738.75 | 739.5 | Buy | 12,430 | 68 | LSE | |
| 10:01:20 | 738.745 | 1 | O | 738.25 | 738.75 | Buy | 12,428 | 67 | LSE | |
| 09:59:02 | 739.0 | 2 | O | 738.25 | 738.75 | Buy | 12,427 | 66 | LSE | |
| 09:39:26 | 739.258 | 41 | O | 739.25 | 740.0 | Sell | 12,425 | 65 | LSE | |
| 09:29:42 | 740.25 | 89 | O | 740.25 | 741.0 | Sell | 12,384 | 64 | LSE | |
| 09:21:17 | 739.5 | 1 | O | 739.0 | 740.0 | 12,295 | 63 | LSE | ||
| 09:19:56 | 739.0 | 66 | O | 739.0 | 739.5 | Sell | 12,294 | 62 | LSE | |
| 09:17:17 | 739.5 | 289 | O | 739.0 | 739.5 | Buy | 12,228 | 61 | LSE | |
| 09:16:03 | 739.517 | 13 | O | 739.0 | 739.25 | Buy | 11,939 | 60 | LSE | |
| 09:05:07 | 738.25 | 23 | O | 738.25 | 738.75 | Sell | 11,926 | 59 | LSE | |
| 09:04:38 | 738.0 | 7 | O | 737.5 | 738.0 | Buy | 11,903 | 58 | LSE | |
| 09:00:22 | 731.85 | 5 | O | 731.75 | 741.75 | Sell | 11,896 | 57 | LSE | |
| 08:39:50 | 735.5 | 2 | O | 735.5 | 737.5 | Sell | 11,891 | 56 | LSE | |
| 08:35:56 | 734.513 | 138 | O | 734.5 | 735.5 | Sell | 11,889 | 55 | LSE | |
| 08:16:00 | 733.5 | 4 | O | 731.75 | 733.5 | Buy | 11,751 | 54 | LSE | |
| 08:16:00 | 733.5 | 2 | O | 731.75 | 733.5 | Buy | 11,747 | 53 | LSE | |
| 08:14:54 | 733.854 | 408 | O | 732.0 | 734.25 | Buy | 11,745 | 52 | LSE | |
| 08:13:10 | 734.0 | 3 | O | 732.25 | 734.0 | Buy | 11,337 | 51 | LSE | |
| 07:06:20 | 732.319 | 20 | O | 730.75 | 735.25 | Sell | 11,334 | 50 | LSE | |
| 07:02:02 | 734.0 | 2 | O | 732.25 | 734.0 | Buy | 11,314 | 49 | LSE | |
| 06:32:13 | 735.0 | 1 | O | 734.0 | 735.0 | Buy | 11,312 | 48 | LSE | |
| 06:32:11 | 735.0 | 2 | O | 734.0 | 735.0 | Buy | 11,311 | 47 | LSE | |
| 06:23:31 | 735.25 | 2 | O | 734.5 | 735.25 | Buy | 11,309 | 46 | LSE | |
| 05:55:49 | 735.5 | 2 | O | 734.5 | 735.5 | Buy | 11,307 | 45 | LSE | |
| 05:55:49 | 735.5 | 2 | O | 734.5 | 735.5 | Buy | 11,305 | 44 | LSE | |
| 05:53:08 | 735.75 | 2 | O | 734.5 | 735.75 | Buy | 11,303 | 43 | LSE | |
| 05:05:33 | 736.75 | 13 | O | 734.5 | 736.5 | Buy | 11,301 | 42 | LSE | |
| 05:02:14 | 737.0 | 3 | O | 734.5 | 737.0 | Buy | 11,288 | 41 | LSE | |
| 05:01:15 | 737.25 | 7 | O | 734.25 | 737.25 | Buy | 11,285 | 40 | LSE | |
| 04:56:54 | 736.25 | 2 | O | 735.0 | 736.25 | Buy | 11,278 | 39 | LSE | |
| 04:35:35 | 735.166 | 6803 | O | 735.25 | 736.75 | Sell | 11,276 | 38 | LSE | |
| 04:31:45 | 736.25 | 6 | O | 734.75 | 736.25 | Buy | 4,473 | 37 | LSE | |
| 04:27:16 | 734.882 | 536 | O | 734.75 | 736.25 | Sell | 4,467 | 36 | LSE | |
| 04:15:10 | 734.706 | 13 | O | 734.5 | 735.75 | Sell | 3,931 | 35 | LSE | |
| 04:15:09 | 735.75 | 3 | O | 734.5 | 735.75 | Buy | 3,918 | 34 | LSE | |
| 04:14:17 | 734.725 | 43 | O | 734.5 | 736.0 | Sell | 3,915 | 33 | LSE | |
| 04:13:47 | 734.628 | 52 | O | 734.25 | 736.0 | Sell | 3,872 | 32 | LSE | |
| 04:13:07 | 735.75 | 7 | O | 734.5 | 735.75 | Buy | 3,820 | 31 | LSE | |
| 04:03:11 | 735.5 | 6 | O | 734.0 | 735.5 | Buy | 3,813 | 30 | LSE | |
| 04:02:06 | 736.0 | 2 | O | 734.5 | 736.0 | Buy | 3,807 | 29 | LSE | |
| 03:57:54 | 735.236 | 35 | O | 735.0 | 736.5 | Sell | 3,805 | 28 | LSE | |
| 03:36:38 | 735.25 | 1 | O | 734.0 | 735.25 | Buy | 3,770 | 27 | LSE | |
| 03:30:51 | 734.552 | 34 | O | 733.75 | 736.0 | Sell | 3,769 | 26 | LSE | |
| 03:27:25 | 736.25 | 23 | O | 733.75 | 736.25 | Buy | 3,735 | 25 | LSE | |
| 03:09:59 | 736.25 | 182 | AT | 736.25 | 736.5 | Sell | 3,712 | 24 | LSE | |
| 03:07:28 | 736.75 | 182 | AT | 736.75 | 737.0 | Sell | 3,530 | 23 | LSE | |
| 03:00:25 | 738.612 | 384 | O | 735.25 | 739.5 | Buy | 3,348 | 22 | LSE | |
| 02:31:31 | 736.0 | 34 | O | 736.0 | 737.5 | Sell | 2,964 | 21 | LSE | |
| 02:31:19 | 737.25 | 43 | O | 732.75 | 739.5 | Buy | 2,930 | 20 | LSE | |
| 02:30:45 | 736.911 | 6 | O | 735.75 | 737.25 | Buy | 2,887 | 19 | LSE | |
| 02:18:40 | 739.282 | 67 | O | 736.0 | 741.0 | Buy | 2,881 | 18 | LSE | |
| 02:18:29 | 737.25 | 182 | AT | 735.75 | 737.25 | Buy | 2,814 | 17 | LSE | |
| 02:18:24 | 737.25 | 182 | AT | 735.75 | 737.25 | Buy | 2,632 | 16 | LSE | |
| 02:18:19 | 737.25 | 182 | AT | 735.75 | 737.25 | Buy | 2,450 | 15 | LSE | |
| 02:18:14 | 737.5 | 182 | AT | 735.75 | 737.5 | Buy | 2,268 | 14 | LSE | |
| 02:17:20 | 736.553 | 28 | O | 735.75 | 737.5 | Sell | 2,086 | 13 | LSE | |
| 02:17:09 | 737.25 | 182 | AT | 735.75 | 737.25 | Buy | 2,058 | 12 | LSE | |
| 02:17:04 | 737.25 | 182 | AT | 735.75 | 737.25 | Buy | 1,876 | 11 | LSE | |
| 02:14:34 | 736.592 | 1500 | O | 736.0 | 737.5 | Sell | 1,694 | 10 | LSE | |
| 02:08:46 | 741.5 | 3 | O | 734.75 | 740.5 | Buy | 194 | 9 | LSE | |
| 02:08:06 | 736.21 | 151 | O | 734.0 | 742.0 | Sell | 191 | 8 | LSE | |
| 02:05:12 | 742.25 | 1 | O | 734.75 | 741.5 | Buy | 40 | 7 | LSE | |
| 02:05:12 | 742.25 | 3 | O | 734.75 | 741.5 | Buy | 39 | 6 | LSE | |
| 02:05:12 | 742.25 | 3 | O | 734.75 | 741.5 | Buy | 36 | 5 | LSE | |
| 02:05:12 | 742.25 | 26 | O | 734.75 | 741.5 | Buy | 33 | 4 | LSE | |
| 02:05:12 | 742.25 | 2 | O | 734.75 | 741.5 | Buy | 7 | 3 | LSE | |
| 02:05:11 | 742.25 | 2 | O | 734.75 | 741.5 | Buy | 5 | 2 | LSE | |
| 02:05:11 | 742.25 | 3 | O | 734.75 | 741.5 | Buy | 3 | 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
