Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
05:59:29 | 382.05 | 41 | O | 382.5 | 382.55 | Sell | 30,889,988 | 17692 | LSE | |
05:57:30 | 381.35 | 10 | O | 382.5 | 382.55 | Sell | 30,889,947 | 17691 | LSE | |
05:57:25 | 381.9 | 1 | O | 382.5 | 382.55 | Sell | 30,889,937 | 17690 | LSE | |
05:57:23 | 381.9 | 1 | O | 382.5 | 382.55 | Sell | 30,889,936 | 17689 | LSE | |
05:57:22 | 381.9 | 1 | O | 382.5 | 382.55 | Sell | 30,889,935 | 17688 | LSE | |
05:54:31 | 381.6 | 206 | O | 382.5 | 382.55 | Sell | 30,889,934 | 17687 | LSE | |
05:50:17 | 381.9 | 9 | O | 382.5 | 382.55 | Sell | 30,889,728 | 17686 | LSE | |
05:49:57 | 381.9 | 10 | O | 382.5 | 382.55 | Sell | 30,889,719 | 17685 | LSE | |
05:49:55 | 381.15 | 4 | O | 382.5 | 382.55 | Sell | 30,889,709 | 17684 | LSE | |
05:48:22 | 381.55 | 2 | O | 382.5 | 382.55 | Sell | 30,889,705 | 17683 | LSE | |
05:29:45 | 381.5 | 6 | O | 382.5 | 382.55 | Sell | 30,889,703 | 17682 | LSE | |
05:16:46 | 381.5 | 31 | O | 382.5 | 382.55 | Sell | 30,889,697 | 17681 | LSE | |
04:42:30 | 382.15 | 99 | O | 382.5 | 382.55 | Sell | 30,889,666 | 17680 | LSE | |
04:38:18 | 382.35 | 3 | O | 382.5 | 382.55 | Sell | 30,889,567 | 17679 | LSE | |
04:30:44 | 381.95 | 103 | O | 382.5 | 382.55 | Sell | 30,889,564 | 17678 | LSE | |
03:59:31 | 382.85 | 10 | O | 382.5 | 382.55 | Buy | 30,889,461 | 17677 | LSE | |
03:58:36 | 381.7 | 2 | O | 382.5 | 382.55 | Sell | 30,889,451 | 17676 | LSE | |
03:52:34 | 383.03 | 8159 | O | 382.5 | 382.55 | Buy | 30,889,449 | 17675 | LSE | |
03:39:16 | 382.8 | 14280 | AT | 382.5 | 382.55 | Buy | 30,881,290 | 17674 | LSE | |
03:39:16 | 382.8 | 35720 | AT | 382.5 | 382.55 | Buy | 30,867,010 | 17673 | LSE | |
03:38:17 | 382.8 | 22950 | AT | 382.5 | 382.55 | Buy | 30,831,290 | 17672 | LSE | |
03:38:17 | 382.8 | 11760 | AT | 382.5 | 382.55 | Buy | 30,808,340 | 17671 | LSE | |
03:35:33 | 382.8 | 10543 | AT | 382.5 | 382.55 | Buy | 30,796,580 | 17670 | LSE | |
03:35:33 | 382.8 | 25177 | AT | 382.5 | 382.55 | Buy | 30,786,037 | 17669 | LSE | |
03:35:07 | 382.8 | 19673 | AT | 382.5 | 382.55 | Buy | 30,760,860 | 17668 | LSE | |
03:35:00 | 382.8 | 8442 | O | 382.5 | 382.55 | Buy | 30,741,187 | 17667 | LSE | |
03:35:00 | 382.8 | 7695 | O | 382.5 | 382.55 | Buy | 30,732,745 | 17666 | LSE | |
03:35:00 | 382.8 | 3472 | O | 382.5 | 382.55 | Buy | 30,725,050 | 17665 | LSE | |
03:35:00 | 382.8 | 1411 | O | 382.5 | 382.55 | Buy | 30,721,578 | 17664 | LSE | |
03:35:00 | 382.8 | 24912 | O | 382.5 | 382.55 | Buy | 30,720,167 | 17663 | LSE | |
03:35:00 | 382.8 | 21827 | O | 382.5 | 382.55 | Buy | 30,695,255 | 17662 | LSE | |
03:35:00 | 382.8 | 137 | AT | 382.5 | 382.55 | Buy | 30,673,428 | 17661 | LSE | |
03:35:00 | 382.8 | 11802 | AT | 382.5 | 382.55 | Buy | 30,673,291 | 17660 | LSE | |
03:35:00 | 382.8 | 7299824 | UT | 382.5 | 382.55 | Buy | 30,661,489 | 17659 | LSE | |
03:33:07 | 383.1 | 2 | O | 382.5 | 382.55 | Buy | 23,361,665 | 17658 | LSE | |
03:29:56 | 382.436 | 259 | O | 382.45 | 382.55 | Sell | 23,361,663 | 17657 | LSE | |
03:29:56 | 382.45 | 1025 | AT | 382.4 | 382.45 | Buy | 23,361,404 | 17656 | LSE | |
03:29:53 | 382.45 | 134 | AT | 382.45 | 382.5 | Sell | 23,360,379 | 17655 | LSE | |
03:29:53 | 382.45 | 1735 | AT | 382.45 | 382.5 | Sell | 23,360,245 | 17654 | LSE | |
03:29:52 | 382.5 | 4 | AT | 382.45 | 382.5 | Buy | 23,358,510 | 17653 | LSE | |
03:29:52 | 382.5 | 153 | AT | 382.4 | 382.5 | Buy | 23,358,506 | 17652 | LSE | |
03:29:52 | 382.5 | 10000 | AT | 382.4 | 382.5 | Buy | 23,358,353 | 17651 | LSE | |
03:29:52 | 382.5 | 1602 | AT | 382.4 | 382.5 | Buy | 23,348,353 | 17650 | LSE | |
03:29:52 | 382.5 | 2200 | AT | 382.4 | 382.5 | Buy | 23,346,751 | 17649 | LSE | |
03:29:52 | 382.45 | 790 | AT | 382.4 | 382.45 | Buy | 23,344,551 | 17648 | LSE | |
03:29:52 | 382.45 | 1605 | AT | 382.4 | 382.45 | Buy | 23,343,761 | 17647 | LSE | |
03:29:52 | 382.4 | 1735 | AT | 382.4 | 382.45 | Sell | 23,342,156 | 17646 | LSE | |
03:29:51 | 382.4 | 1602 | AT | 382.35 | 382.4 | Buy | 23,340,421 | 17645 | LSE | |
03:29:51 | 382.4 | 68 | AT | 382.35 | 382.4 | Buy | 23,338,819 | 17644 | LSE | |
03:29:51 | 382.4 | 372 | AT | 382.35 | 382.4 | Buy | 23,338,751 | 17643 | LSE | |
03:29:49 | 382.4 | 1985 | AT | 382.4 | 382.45 | Sell | 23,338,379 | 17642 | LSE | |
03:29:46 | 382.35 | 818 | AT | 382.35 | 382.4 | Sell | 23,336,394 | 17641 | LSE | |
03:29:45 | 382.3 | 1238 | AT | 382.25 | 382.3 | Buy | 23,335,576 | 17640 | LSE | |
03:29:45 | 382.3 | 1645 | AT | 382.3 | 382.35 | Sell | 23,334,338 | 17639 | LSE | |
03:29:45 | 382.3 | 825 | AT | 382.3 | 382.35 | Sell | 23,332,693 | 17638 | LSE | |
03:29:45 | 382.3 | 708 | AT | 382.3 | 382.35 | Sell | 23,331,868 | 17637 | LSE | |
03:29:45 | 382.3 | 707 | AT | 382.3 | 382.35 | Sell | 23,331,160 | 17636 | LSE | |
03:29:45 | 382.3 | 1994 | AT | 382.3 | 382.35 | Sell | 23,330,453 | 17635 | LSE | |
03:29:39 | 382.25 | 713 | AT | 382.25 | 382.35 | Sell | 23,328,459 | 17634 | LSE | |
03:29:39 | 382.3 | 703 | AT | 382.3 | 382.35 | Sell | 23,327,746 | 17633 | LSE | |
03:29:38 | 382.25 | 73 | AT | 382.25 | 382.35 | Sell | 23,327,043 | 17632 | LSE | |
03:29:38 | 382.3 | 2040 | AT | 382.3 | 382.35 | Sell | 23,326,970 | 17631 | LSE | |
03:29:38 | 382.35 | 472 | AT | 382.25 | 382.35 | Buy | 23,324,930 | 17630 | LSE | |
03:29:38 | 382.35 | 2306 | AT | 382.25 | 382.35 | Buy | 23,324,458 | 17629 | LSE | |
03:29:38 | 382.35 | 1600 | AT | 382.25 | 382.35 | Buy | 23,322,152 | 17628 | LSE | |
03:29:38 | 382.3 | 1321 | AT | 382.25 | 382.3 | Buy | 23,320,552 | 17627 | LSE | |
03:29:38 | 382.3 | 1602 | AT | 382.25 | 382.3 | Buy | 23,319,231 | 17626 | LSE | |
03:29:30 | 382.25 | 1 | AT | 382.2 | 382.25 | Buy | 23,317,629 | 17625 | LSE | |
03:29:30 | 382.25 | 1300 | AT | 382.2 | 382.25 | Buy | 23,317,628 | 17624 | LSE | |
03:29:28 | 382.25 | 2 | O | 382.2 | 382.25 | Buy | 23,316,328 | 17623 | LSE | |
03:29:27 | 382.25 | 324 | AT | 382.25 | 382.3 | Sell | 23,316,326 | 17622 | LSE | |
03:29:27 | 382.25 | 324 | AT | 382.25 | 382.3 | Sell | 23,316,002 | 17621 | LSE | |
03:29:25 | 382.25 | 839 | AT | 382.2 | 382.25 | Buy | 23,315,678 | 17620 | LSE | |
03:29:25 | 382.25 | 7 | AT | 382.2 | 382.25 | Buy | 23,314,839 | 17619 | LSE | |
03:29:25 | 382.25 | 2580 | AT | 382.25 | 382.3 | Sell | 23,314,832 | 17618 | LSE | |
03:29:23 | 382.25 | 1551 | AT | 382.25 | 382.3 | Sell | 23,312,252 | 17617 | LSE | |
03:29:22 | 382.25 | 2310 | AT | 382.25 | 382.3 | Sell | 23,310,701 | 17616 | LSE | |
03:29:22 | 382.25 | 1238 | AT | 382.25 | 382.3 | Sell | 23,308,391 | 17615 | LSE | |
03:29:22 | 382.25 | 2470 | AT | 382.25 | 382.3 | Sell | 23,307,153 | 17614 | LSE | |
03:29:22 | 382.25 | 1400 | AT | 382.25 | 382.3 | Sell | 23,304,683 | 17613 | LSE | |
03:29:21 | 382.3 | 420 | AT | 382.2 | 382.3 | Buy | 23,303,283 | 17612 | LSE | |
03:29:21 | 382.3 | 630 | AT | 382.2 | 382.3 | Buy | 23,302,863 | 17611 | LSE | |
03:29:21 | 382.3 | 2470 | AT | 382.2 | 382.3 | Buy | 23,302,233 | 17610 | LSE | |
03:29:21 | 382.3 | 1601 | AT | 382.2 | 382.3 | Buy | 23,299,763 | 17609 | LSE | |
03:29:21 | 382.25 | 1602 | AT | 382.2 | 382.25 | Buy | 23,298,162 | 17608 | LSE | |
03:29:21 | 382.25 | 2362 | AT | 382.25 | 382.3 | Sell | 23,296,560 | 17607 | LSE | |
03:29:21 | 382.3 | 2064 | AT | 382.2 | 382.3 | Buy | 23,294,198 | 17606 | LSE | |
03:29:21 | 382.3 | 626 | AT | 382.2 | 382.3 | Buy | 23,292,134 | 17605 | LSE | |
03:29:21 | 382.3 | 702 | AT | 382.2 | 382.3 | Buy | 23,291,508 | 17604 | LSE | |
03:29:21 | 382.3 | 2336 | AT | 382.2 | 382.3 | Buy | 23,290,806 | 17603 | LSE | |
03:29:21 | 382.25 | 1604 | AT | 382.2 | 382.25 | Buy | 23,288,470 | 17602 | LSE | |
03:29:18 | 382.2 | 1600 | AT | 382.15 | 382.2 | Buy | 23,286,866 | 17601 | 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