Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
02:19:27 | 382.15 | 500 | O | 382.15 | 382.25 | Sell | 16,112,524 | 9901 | LSE | |
02:19:27 | 382.25 | 2 | O | 382.15 | 382.25 | Buy | 16,112,024 | 9900 | LSE | |
02:19:18 | 382.115 | 880 | O | 382.05 | 382.15 | Buy | 16,112,022 | 9899 | LSE | |
02:19:13 | 382.1 | 2007 | AT | 382.1 | 382.15 | Sell | 16,111,142 | 9898 | LSE | |
02:19:12 | 382.15 | 1242 | AT | 382.1 | 382.15 | Buy | 16,109,135 | 9897 | LSE | |
02:19:10 | 382.15 | 979 | AT | 382.15 | 382.2 | Sell | 16,107,893 | 9896 | LSE | |
02:19:10 | 382.15 | 3114 | AT | 382.15 | 382.2 | Sell | 16,106,914 | 9895 | LSE | |
02:19:01 | 382.15 | 1112 | AT | 382.15 | 382.2 | Sell | 16,103,800 | 9894 | LSE | |
02:18:58 | 382.15 | 1242 | AT | 382.1 | 382.15 | Buy | 16,102,688 | 9893 | LSE | |
02:18:58 | 382.15 | 621 | AT | 382.15 | 382.2 | Sell | 16,101,446 | 9892 | LSE | |
02:18:58 | 382.15 | 621 | AT | 382.15 | 382.2 | Sell | 16,100,825 | 9891 | LSE | |
02:18:58 | 382.15 | 529 | AT | 382.15 | 382.2 | Sell | 16,100,204 | 9890 | LSE | |
02:18:58 | 382.15 | 713 | AT | 382.15 | 382.2 | Sell | 16,099,675 | 9889 | LSE | |
02:18:49 | 382.1 | 191 | AT | 382.05 | 382.1 | Buy | 16,098,962 | 9888 | LSE | |
02:18:47 | 382.05 | 843 | AT | 382.05 | 382.1 | Sell | 16,098,771 | 9887 | LSE | |
02:18:47 | 382.05 | 709 | AT | 382.05 | 382.1 | Sell | 16,097,928 | 9886 | LSE | |
02:18:47 | 382.05 | 1154 | AT | 382.05 | 382.1 | Sell | 16,097,219 | 9885 | LSE | |
02:18:46 | 382.1 | 5959 | O | 382.05 | 382.1 | Buy | 16,096,065 | 9884 | LSE | |
02:18:46 | 382.1 | 2833 | AT | 382.1 | 382.15 | Sell | 16,090,106 | 9883 | LSE | |
02:18:38 | 382.15 | 552 | AT | 382.1 | 382.15 | Buy | 16,087,273 | 9882 | LSE | |
02:18:37 | 382.2 | 2 | AT | 382.1 | 382.2 | Buy | 16,086,721 | 9881 | LSE | |
02:18:34 | 382.15 | 877 | AT | 382.15 | 382.2 | Sell | 16,086,719 | 9880 | LSE | |
02:18:34 | 382.15 | 2410 | AT | 382.15 | 382.2 | Sell | 16,085,842 | 9879 | LSE | |
02:18:21 | 382.95 | 10 | O | 382.15 | 382.2 | Buy | 16,083,432 | 9878 | LSE | |
02:18:20 | 382.2 | 503 | AT | 382.15 | 382.2 | Buy | 16,083,422 | 9877 | LSE | |
02:18:20 | 382.2 | 538 | AT | 382.15 | 382.2 | Buy | 16,082,919 | 9876 | LSE | |
02:18:20 | 382.2 | 544 | AT | 382.15 | 382.2 | Buy | 16,082,381 | 9875 | LSE | |
02:18:20 | 382.2 | 2229 | AT | 382.15 | 382.2 | Buy | 16,081,837 | 9874 | LSE | |
02:18:20 | 382.2 | 2485 | AT | 382.15 | 382.2 | Buy | 16,079,608 | 9873 | LSE | |
02:18:20 | 382.15 | 1329 | AT | 382.1 | 382.15 | Buy | 16,077,123 | 9872 | LSE | |
02:18:20 | 382.15 | 621 | AT | 382.1 | 382.15 | Buy | 16,075,794 | 9871 | LSE | |
02:18:19 | 382.1 | 286 | AT | 382.05 | 382.1 | Buy | 16,075,173 | 9870 | LSE | |
02:18:19 | 382.05 | 2336 | AT | 382.05 | 382.1 | Sell | 16,074,887 | 9869 | LSE | |
02:18:19 | 382.05 | 1242 | AT | 382.05 | 382.1 | Sell | 16,072,551 | 9868 | LSE | |
02:18:19 | 382.05 | 2485 | AT | 382.05 | 382.1 | Sell | 16,071,309 | 9867 | LSE | |
02:18:19 | 382.05 | 3569 | AT | 382.05 | 382.1 | Sell | 16,068,824 | 9866 | LSE | |
02:18:14 | 382.1 | 110 | AT | 382.05 | 382.1 | Buy | 16,065,255 | 9865 | LSE | |
02:18:05 | 382.1 | 1600 | AT | 382.1 | 382.15 | Sell | 16,065,145 | 9864 | LSE | |
02:18:05 | 382.1 | 100 | AT | 382.05 | 382.1 | Buy | 16,063,545 | 9863 | LSE | |
02:18:05 | 382.1 | 1103 | AT | 382.05 | 382.1 | Buy | 16,063,445 | 9862 | LSE | |
02:18:04 | 382.075 | 46 | O | 382.05 | 382.1 | 16,062,342 | 9861 | LSE | ||
02:18:01 | 382.05 | 1417 | AT | 382.05 | 382.1 | Sell | 16,062,296 | 9860 | LSE | |
02:17:57 | 382.1 | 655 | AT | 382.05 | 382.1 | Buy | 16,060,879 | 9859 | LSE | |
02:17:57 | 382.1 | 494 | AT | 382.05 | 382.1 | Buy | 16,060,224 | 9858 | LSE | |
02:17:55 | 382.015 | 1000 | O | 382.0 | 382.1 | Sell | 16,059,730 | 9857 | LSE | |
02:17:44 | 382.05 | 1098 | AT | 382.05 | 382.1 | Sell | 16,058,730 | 9856 | LSE | |
02:17:43 | 382.05 | 303 | AT | 382.05 | 382.1 | Sell | 16,057,632 | 9855 | LSE | |
02:17:43 | 382.05 | 1242 | AT | 382.05 | 382.1 | Sell | 16,057,329 | 9854 | LSE | |
02:17:42 | 382.1 | 2402 | AT | 382.1 | 382.15 | Sell | 16,056,087 | 9853 | LSE | |
02:17:42 | 382.1 | 125 | O | 382.1 | 382.15 | Sell | 16,053,685 | 9852 | LSE | |
02:17:39 | 382.15 | 431 | AT | 382.15 | 382.2 | Sell | 16,053,560 | 9851 | 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