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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:15:29 | 579.0 | 232 | AT | 578.5 | 579.0 | Buy | 183,606 | 151 | LSE | |
| 03:15:29 | 579.0 | 500 | AT | 578.5 | 579.0 | Buy | 183,374 | 150 | LSE | |
| 03:15:29 | 579.0 | 597 | AT | 578.5 | 579.0 | Buy | 182,874 | 149 | LSE | |
| 03:15:29 | 579.0 | 153 | AT | 578.5 | 579.0 | Buy | 182,277 | 148 | LSE | |
| 03:15:29 | 579.0 | 371 | AT | 578.0 | 579.0 | Buy | 182,124 | 147 | LSE | |
| 03:05:36 | 578.0 | 10461 | O | 578.0 | 579.0 | Sell | 181,753 | 146 | LSE | |
| 03:03:22 | 579.0 | 1012 | O | 578.0 | 579.0 | Buy | 171,292 | 145 | LSE | |
| 03:01:22 | 578.5 | 646 | AT | 578.5 | 579.0 | Sell | 170,280 | 144 | LSE | |
| 03:00:17 | 579.0 | 137 | AT | 579.0 | 580.0 | Sell | 169,634 | 143 | LSE | |
| 03:00:17 | 579.0 | 137 | AT | 579.0 | 580.0 | Sell | 169,497 | 142 | LSE | |
| 03:00:17 | 579.0 | 137 | AT | 579.0 | 580.0 | Sell | 169,360 | 141 | LSE | |
| 03:00:17 | 579.0 | 137 | AT | 579.0 | 580.0 | Sell | 169,223 | 140 | LSE | |
| 03:00:17 | 579.0 | 478 | AT | 579.0 | 580.0 | Sell | 169,086 | 139 | LSE | |
| 03:00:17 | 579.0 | 379 | AT | 579.0 | 580.0 | Sell | 168,608 | 138 | LSE | |
| 03:00:17 | 579.0 | 1669 | AT | 579.0 | 580.0 | Sell | 168,229 | 137 | LSE | |
| 03:00:17 | 579.0 | 645 | AT | 579.0 | 580.0 | Sell | 166,560 | 136 | LSE | |
| 03:00:17 | 579.0 | 674 | AT | 579.0 | 580.0 | Sell | 165,915 | 135 | LSE | |
| 02:57:56 | 579.599 | 428 | O | 579.0 | 580.0 | Buy | 165,241 | 134 | LSE | |
| 02:57:02 | 579.288 | 78 | O | 579.0 | 580.0 | Sell | 164,813 | 133 | LSE | |
| 02:55:56 | 579.0 | 31 | AT | 579.0 | 579.5 | Sell | 164,735 | 132 | LSE | |
| 02:54:16 | 579.0 | 88 | AT | 579.0 | 580.0 | Sell | 164,704 | 131 | LSE | |
| 02:52:36 | 579.0 | 88 | AT | 579.0 | 580.0 | Sell | 164,616 | 130 | LSE | |
| 02:52:29 | 579.35 | 864 | O | 579.0 | 580.0 | Sell | 164,528 | 129 | LSE | |
| 02:51:13 | 579.5 | 1004 | O | 579.0 | 579.5 | Buy | 163,664 | 128 | LSE | |
| 02:51:12 | 579.5 | 501 | AT | 578.5 | 579.5 | Buy | 162,660 | 127 | LSE | |
| 02:51:12 | 579.0 | 649 | AT | 578.5 | 579.0 | Buy | 162,159 | 126 | LSE | |
| 02:51:12 | 579.0 | 10 | AT | 578.5 | 579.0 | Buy | 161,510 | 125 | LSE | |
| 02:51:12 | 579.0 | 472 | AT | 578.0 | 579.0 | Buy | 161,500 | 124 | LSE | |
| 02:51:12 | 579.0 | 567 | AT | 578.0 | 579.0 | Buy | 161,028 | 123 | LSE | |
| 02:51:12 | 579.0 | 175 | AT | 578.0 | 579.0 | Buy | 160,461 | 122 | LSE | |
| 02:50:02 | 578.5 | 225 | AT | 578.0 | 578.5 | Buy | 160,286 | 121 | LSE | |
| 02:50:02 | 578.5 | 619 | AT | 578.0 | 578.5 | Buy | 160,061 | 120 | LSE | |
| 02:49:59 | 578.5 | 1285 | O | 578.0 | 578.5 | Buy | 159,442 | 119 | LSE | |
| 02:49:21 | 578.0 | 234 | AT | 577.5 | 578.0 | Buy | 158,157 | 118 | LSE | |
| 02:49:21 | 578.0 | 532 | AT | 577.5 | 578.0 | Buy | 157,923 | 117 | LSE | |
| 02:46:30 | 577.5 | 556 | AT | 577.0 | 577.5 | Buy | 157,391 | 116 | LSE | |
| 02:46:30 | 577.5 | 10000 | AT | 577.0 | 577.5 | Buy | 156,835 | 115 | LSE | |
| 02:46:30 | 577.5 | 492 | AT | 577.0 | 577.5 | Buy | 146,835 | 114 | LSE | |
| 02:46:30 | 577.5 | 570 | AT | 577.0 | 577.5 | Buy | 146,343 | 113 | LSE | |
| 02:46:30 | 577.0 | 863 | AT | 576.5 | 577.0 | Buy | 145,773 | 112 | LSE | |
| 02:46:30 | 577.0 | 550 | AT | 576.5 | 577.0 | Buy | 144,910 | 111 | LSE | |
| 02:46:29 | 577.0 | 1054 | O | 576.5 | 577.0 | Buy | 144,360 | 110 | LSE | |
| 02:40:10 | 577.0 | 723 | AT | 577.0 | 577.5 | Sell | 143,306 | 109 | LSE | |
| 02:40:10 | 577.0 | 733 | AT | 577.0 | 577.5 | Sell | 142,583 | 108 | LSE | |
| 02:39:37 | 577.35 | 6895 | O | 577.0 | 578.0 | Sell | 141,850 | 107 | LSE | |
| 02:39:22 | 577.5 | 749 | AT | 577.5 | 578.0 | Sell | 134,955 | 106 | LSE | |
| 02:39:22 | 577.5 | 480 | AT | 577.5 | 578.0 | Sell | 134,206 | 105 | LSE | |
| 02:39:22 | 577.5 | 172 | AT | 577.5 | 578.0 | Sell | 133,726 | 104 | LSE | |
| 02:39:22 | 578.0 | 570 | AT | 577.5 | 578.0 | Buy | 133,554 | 103 | LSE | |
| 02:39:22 | 578.0 | 137 | AT | 577.0 | 578.0 | Buy | 132,984 | 102 | LSE | |
| 02:39:22 | 578.0 | 478 | AT | 577.0 | 578.0 | Buy | 132,847 | 101 | 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
