Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
19:10:14 | 382.0 | 20 | O | 381.9 | 382.0 | Buy | 867,813 | 1101 | LSE | |
19:10:12 | 381.9 | 12896 | O | 381.9 | 382.0 | Sell | 867,793 | 1100 | LSE | |
19:10:11 | 381.93 | 1151 | O | 381.9 | 382.0 | Sell | 854,897 | 1099 | LSE | |
19:10:04 | 381.95 | 1148 | AT | 381.95 | 382.0 | Sell | 853,746 | 1098 | LSE | |
19:10:04 | 381.95 | 942 | AT | 381.95 | 382.0 | Sell | 852,598 | 1097 | LSE | |
19:10:03 | 382.0 | 43 | AT | 382.0 | 382.05 | Sell | 851,656 | 1096 | LSE | |
19:10:03 | 382.0 | 1520 | AT | 382.0 | 382.05 | Sell | 851,613 | 1095 | LSE | |
19:10:03 | 382.05 | 3551 | AT | 382.05 | 382.1 | Sell | 850,093 | 1094 | LSE | |
19:10:03 | 382.1 | 3854 | AT | 382.1 | 382.2 | Sell | 846,542 | 1093 | LSE | |
19:10:02 | 382.1 | 621 | AT | 382.1 | 382.2 | Sell | 842,688 | 1092 | LSE | |
19:10:02 | 382.2 | 13 | O | 382.1 | 382.2 | Buy | 842,067 | 1091 | LSE | |
19:10:00 | 382.13 | 1050 | O | 382.05 | 382.15 | Buy | 842,054 | 1090 | LSE | |
19:10:00 | 382.1 | 621 | AT | 382.1 | 382.2 | Sell | 841,004 | 1089 | LSE | |
19:09:59 | 382.15 | 1306 | AT | 382.15 | 382.25 | Sell | 840,383 | 1088 | LSE | |
19:09:57 | 382.15 | 2 | O | 382.15 | 382.3 | Sell | 839,077 | 1087 | LSE | |
19:09:43 | 382.1 | 2 | O | 382.0 | 382.1 | Buy | 839,075 | 1086 | LSE | |
19:09:39 | 382.05 | 2921 | AT | 382.05 | 382.1 | Sell | 839,073 | 1085 | LSE | |
19:09:39 | 382.05 | 1967 | AT | 382.05 | 382.15 | Sell | 836,152 | 1084 | LSE | |
19:09:39 | 382.05 | 5000 | AT | 382.05 | 382.15 | Sell | 834,185 | 1083 | LSE | |
19:09:37 | 382.1 | 556 | AT | 382.1 | 382.15 | Sell | 829,185 | 1082 | LSE | |
19:09:37 | 382.1 | 515 | AT | 382.1 | 382.15 | Sell | 828,629 | 1081 | LSE | |
19:09:37 | 382.1 | 544 | AT | 382.1 | 382.15 | Sell | 828,114 | 1080 | LSE | |
19:09:37 | 382.1 | 543 | AT | 382.1 | 382.15 | Sell | 827,570 | 1079 | LSE | |
19:09:37 | 382.1 | 535 | AT | 382.1 | 382.2 | Sell | 827,027 | 1078 | LSE | |
19:09:37 | 382.1 | 521 | AT | 382.1 | 382.2 | Sell | 826,492 | 1077 | LSE | |
19:09:37 | 382.1 | 1306 | AT | 382.1 | 382.25 | Sell | 825,971 | 1076 | LSE | |
19:09:36 | 382.1 | 1657 | AT | 382.1 | 382.25 | Sell | 824,665 | 1075 | LSE | |
19:09:36 | 382.1 | 1605 | AT | 382.1 | 382.25 | Sell | 823,008 | 1074 | LSE | |
19:09:36 | 382.1 | 776 | AT | 382.1 | 382.25 | Sell | 821,403 | 1073 | LSE | |
19:09:36 | 382.1 | 21 | AT | 382.1 | 382.25 | Sell | 820,627 | 1072 | LSE | |
19:09:36 | 382.15 | 405 | AT | 382.1 | 382.15 | Buy | 820,606 | 1071 | LSE | |
19:09:34 | 382.1 | 600 | AT | 382.1 | 382.2 | Sell | 820,201 | 1070 | LSE | |
19:09:31 | 382.17 | 22 | O | 382.05 | 382.2 | Buy | 819,601 | 1069 | LSE | |
19:09:30 | 382.2 | 2 | O | 382.1 | 382.2 | Buy | 819,579 | 1068 | LSE | |
19:09:27 | 382.172 | 5000 | O | 382.05 | 382.15 | Buy | 819,577 | 1067 | LSE | |
19:09:25 | 382.1 | 271 | AT | 382.1 | 382.15 | Sell | 814,577 | 1066 | LSE | |
19:09:25 | 382.1 | 271 | AT | 382.1 | 382.15 | Sell | 814,306 | 1065 | LSE | |
19:09:25 | 382.1 | 1659 | AT | 382.1 | 382.15 | Sell | 814,035 | 1064 | LSE | |
19:09:19 | 382.1 | 100 | O | 382.1 | 382.2 | Sell | 812,376 | 1063 | LSE | |
19:09:18 | 382.1 | 10 | O | 382.1 | 382.2 | Sell | 812,276 | 1062 | LSE | |
19:09:17 | 382.1 | 50 | AT | 382.0 | 382.1 | Buy | 812,266 | 1061 | LSE | |
19:09:16 | 382.0 | 60 | O | 382.0 | 382.1 | Sell | 812,216 | 1060 | LSE | |
19:09:15 | 382.05 | 1640 | AT | 382.05 | 382.2 | Sell | 812,156 | 1059 | LSE | |
19:09:15 | 382.05 | 160 | AT | 382.05 | 382.2 | Sell | 810,516 | 1058 | LSE | |
19:09:15 | 382.05 | 621 | AT | 382.05 | 382.2 | Sell | 810,356 | 1057 | LSE | |
19:09:15 | 382.1 | 290 | AT | 382.05 | 382.1 | Buy | 809,735 | 1056 | LSE | |
19:09:14 | 382.0 | 621 | AT | 382.0 | 382.15 | Sell | 809,445 | 1055 | LSE | |
19:09:12 | 382.0 | 287 | AT | 381.9 | 382.0 | Buy | 808,824 | 1054 | LSE | |
19:09:12 | 382.0 | 621 | AT | 381.9 | 382.0 | Buy | 808,537 | 1053 | LSE | |
19:09:12 | 382.0 | 1590 | AT | 381.9 | 382.0 | Buy | 807,916 | 1052 | LSE | |
19:09:03 | 381.95 | 4578 | AT | 381.95 | 382.0 | Sell | 806,326 | 1051 | 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