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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:37:22 | 340.0 | 5000 | O | 341.0 | 343.0 | Sell | 154,291 | 43 | LSE | |
| 10:35:10 | 340.0 | 13714 | UT | 341.0 | 343.0 | Sell | 149,291 | 42 | LSE | |
| 10:22:43 | 345.0 | 650 | O | 341.0 | 345.0 | Buy | 135,577 | 41 | LSE | |
| 10:21:10 | 344.034 | 6528 | O | 343.0 | 345.0 | Buy | 134,927 | 40 | LSE | |
| 10:01:41 | 344.0 | 1000 | O | 343.0 | 348.0 | Sell | 128,399 | 39 | LSE | |
| 09:59:05 | 345.0 | 1000 | O | 345.0 | 350.0 | Sell | 127,399 | 38 | LSE | |
| 09:55:18 | 345.25 | 1 | O | 345.0 | 350.0 | Sell | 126,399 | 37 | LSE | |
| 09:02:28 | 347.99 | 5 | O | 345.0 | 350.0 | Buy | 126,398 | 36 | LSE | |
| 08:41:37 | 345.25 | 205 | O | 345.0 | 350.0 | Sell | 126,393 | 35 | LSE | |
| 08:15:27 | 345.25 | 4 | O | 345.0 | 350.0 | Sell | 126,188 | 34 | LSE | |
| 07:47:49 | 347.5 | 7651 | O | 345.0 | 350.0 | 126,184 | 33 | LSE | ||
| 07:47:33 | 347.5 | 7651 | O | 345.0 | 350.0 | 118,533 | 32 | LSE | ||
| 07:20:17 | 345.5 | 4158 | O | 345.0 | 350.0 | Sell | 110,882 | 31 | LSE | |
| 07:20:17 | 345.5 | 4158 | O | 345.0 | 350.0 | Sell | 106,724 | 30 | LSE | |
| 07:12:26 | 345.0 | 897 | O | 345.0 | 350.0 | Sell | 102,566 | 29 | LSE | |
| 06:17:41 | 345.25 | 250 | O | 345.0 | 350.0 | Sell | 101,669 | 28 | LSE | |
| 06:15:45 | 346.0 | 63 | O | 345.0 | 350.0 | Sell | 101,419 | 27 | LSE | |
| 06:12:18 | 345.0 | 2500 | O | 345.0 | 350.0 | Sell | 101,356 | 26 | LSE | |
| 06:09:14 | 347.0 | 1780 | O | 347.0 | 350.0 | Sell | 98,856 | 25 | LSE | |
| 06:08:19 | 347.15 | 1000 | O | 347.0 | 350.0 | Sell | 97,076 | 24 | LSE | |
| 06:04:46 | 345.65 | 8000 | O | 347.0 | 352.0 | Sell | 96,076 | 23 | LSE | |
| 05:43:30 | 349.99 | 792 | O | 347.0 | 352.0 | Buy | 88,076 | 22 | LSE | |
| 05:42:07 | 350.0 | 2298 | O | 347.0 | 352.0 | Buy | 87,284 | 21 | LSE | |
| 05:38:17 | 349.5 | 4256 | O | 347.0 | 352.0 | 84,986 | 20 | LSE | ||
| 05:28:53 | 347.654 | 2500 | O | 347.0 | 353.0 | Sell | 80,730 | 19 | LSE | |
| 05:23:36 | 350.0 | 10000 | O | 348.0 | 353.0 | Sell | 78,230 | 18 | LSE | |
| 05:00:13 | 350.0 | 34960 | UT | 348.0 | 353.0 | Sell | 68,230 | 17 | LSE | |
| 04:57:07 | 348.77 | 5000 | O | 348.0 | 353.0 | Sell | 33,270 | 16 | LSE | |
| 04:47:36 | 348.6 | 2000 | O | 348.0 | 353.0 | Sell | 28,270 | 15 | LSE | |
| 04:47:34 | 348.6 | 2000 | O | 348.0 | 353.0 | Sell | 26,270 | 14 | LSE | |
| 04:46:43 | 348.6 | 2500 | O | 348.0 | 353.0 | Sell | 24,270 | 13 | LSE | |
| 04:44:49 | 349.4 | 858 | O | 348.0 | 353.0 | Sell | 21,770 | 12 | LSE | |
| 04:10:41 | 352.9 | 1 | O | 348.0 | 353.0 | Buy | 20,912 | 11 | LSE | |
| 03:35:12 | 350.25 | 1350 | O | 348.0 | 353.0 | Sell | 20,911 | 10 | LSE | |
| 03:30:19 | 349.0 | 1857 | O | 348.0 | 353.0 | Sell | 19,561 | 9 | LSE | |
| 03:20:55 | 349.6 | 700 | O | 348.0 | 353.0 | Sell | 17,704 | 8 | LSE | |
| 03:17:10 | 349.5 | 7574 | O | 348.0 | 353.0 | Sell | 17,004 | 7 | LSE | |
| 02:34:46 | 352.95 | 1 | O | 348.0 | 353.0 | Buy | 9,430 | 6 | LSE | |
| 02:14:21 | 348.15 | 12 | O | 348.0 | 353.0 | Sell | 9,429 | 5 | LSE | |
| 02:04:49 | 350.5 | 1302 | O | 348.0 | 353.0 | 9,417 | 4 | LSE | ||
| 02:03:23 | 350.5 | 126 | O | 348.0 | 353.0 | 8,115 | 3 | LSE | ||
| 02:02:43 | 348.0 | 95 | O | 348.0 | 353.0 | Sell | 7,989 | 2 | LSE | |
| 01:15:10 | 349.0 | 7894 | O | 348.0 | 353.0 | 7,894 | 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
