Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
20:53:45 | 441.615 | 2472 | O | 441.5 | 441.7 | Buy | 4,304,917 | 3675 | LSE | |
20:53:07 | 441.58 | 2006 | O | 441.5 | 441.8 | Sell | 4,302,445 | 3674 | LSE | |
20:52:59 | 441.7 | 6 | O | 441.5 | 441.7 | Buy | 4,300,439 | 3673 | LSE | |
20:52:50 | 441.62 | 22 | O | 441.5 | 441.7 | Buy | 4,300,433 | 3672 | LSE | |
20:52:47 | 441.615 | 335 | O | 441.5 | 441.7 | Buy | 4,300,411 | 3671 | LSE | |
20:51:56 | 441.7 | 1 | O | 441.4 | 441.7 | Buy | 4,300,076 | 3670 | LSE | |
20:51:31 | 441.6 | 1800 | AT | 441.4 | 441.6 | Buy | 4,300,075 | 3669 | LSE | |
20:51:20 | 441.6 | 1 | AT | 441.4 | 441.6 | Buy | 4,298,275 | 3668 | LSE | |
20:51:20 | 441.6 | 1010 | AT | 441.4 | 441.6 | Buy | 4,298,274 | 3667 | LSE | |
20:51:20 | 441.6 | 1 | O | 441.5 | 441.7 | 4,297,264 | 3666 | LSE | ||
20:51:19 | 441.5 | 1894 | AT | 441.4 | 441.5 | Buy | 4,297,263 | 3665 | LSE | |
20:51:19 | 441.5 | 457 | AT | 441.5 | 441.7 | Sell | 4,295,369 | 3664 | LSE | |
20:51:19 | 441.5 | 469 | AT | 441.5 | 441.7 | Sell | 4,294,912 | 3663 | LSE | |
20:51:19 | 441.5 | 456 | AT | 441.5 | 441.7 | Sell | 4,294,443 | 3662 | LSE | |
20:51:19 | 441.6 | 19035 | AT | 441.6 | 441.7 | Sell | 4,293,987 | 3661 | LSE | |
20:51:19 | 441.6 | 1469 | AT | 441.6 | 441.7 | Sell | 4,274,952 | 3660 | LSE | |
20:51:19 | 441.6 | 494 | AT | 441.6 | 441.7 | Sell | 4,273,483 | 3659 | LSE | |
20:51:19 | 441.6 | 484 | AT | 441.6 | 441.7 | Sell | 4,272,989 | 3658 | LSE | |
20:51:19 | 441.6 | 483 | AT | 441.6 | 441.7 | Sell | 4,272,505 | 3657 | LSE | |
20:51:19 | 441.7 | 500 | AT | 441.7 | 441.9 | Sell | 4,272,022 | 3656 | LSE | |
20:51:19 | 441.7 | 537 | AT | 441.7 | 441.9 | Sell | 4,271,522 | 3655 | LSE | |
20:51:19 | 441.7 | 1435 | AT | 441.7 | 441.9 | Sell | 4,270,985 | 3654 | LSE | |
20:51:01 | 441.5 | 3042 | O | 441.5 | 441.7 | Sell | 4,269,550 | 3653 | LSE | |
20:51:01 | 441.6 | 1822 | AT | 441.4 | 441.6 | Buy | 4,266,508 | 3652 | LSE | |
20:51:01 | 441.6 | 1498 | AT | 441.4 | 441.6 | Buy | 4,264,686 | 3651 | LSE | |
20:51:01 | 441.6 | 639 | AT | 441.4 | 441.6 | Buy | 4,263,188 | 3650 | LSE | |
20:51:01 | 441.6 | 656 | AT | 441.4 | 441.6 | Buy | 4,262,549 | 3649 | LSE | |
20:51:01 | 441.5 | 347 | AT | 441.4 | 441.5 | Buy | 4,261,893 | 3648 | LSE | |
20:51:01 | 441.5 | 2264 | AT | 441.3 | 441.6 | Buy | 4,261,546 | 3647 | LSE | |
20:51:01 | 441.5 | 1544 | AT | 441.3 | 441.5 | Buy | 4,259,282 | 3646 | LSE | |
20:51:01 | 441.5 | 1009 | AT | 441.3 | 441.5 | Buy | 4,257,738 | 3645 | LSE | |
20:51:01 | 441.5 | 1255 | AT | 441.3 | 441.5 | Buy | 4,256,729 | 3644 | LSE | |
20:50:52 | 441.32 | 1257 | O | 441.2 | 441.5 | Sell | 4,255,474 | 3643 | LSE | |
20:50:30 | 441.3 | 65 | AT | 441.3 | 441.4 | Sell | 4,254,217 | 3642 | LSE | |
20:50:30 | 441.3 | 403 | AT | 441.3 | 441.5 | Sell | 4,254,152 | 3641 | LSE | |
20:50:30 | 441.3 | 438 | AT | 441.3 | 441.5 | Sell | 4,253,749 | 3640 | LSE | |
20:50:30 | 441.3 | 508 | AT | 441.3 | 441.5 | Sell | 4,253,311 | 3639 | LSE | |
20:50:30 | 441.3 | 493 | AT | 441.3 | 441.5 | Sell | 4,252,803 | 3638 | LSE | |
20:50:30 | 441.4 | 631 | AT | 441.4 | 441.5 | Sell | 4,252,310 | 3637 | LSE | |
20:50:29 | 441.5 | 961 | AT | 441.5 | 441.6 | Sell | 4,251,679 | 3636 | LSE | |
20:50:29 | 441.5 | 452 | AT | 441.5 | 441.6 | Sell | 4,250,718 | 3635 | LSE | |
20:50:29 | 441.5 | 504 | AT | 441.5 | 441.6 | Sell | 4,250,266 | 3634 | LSE | |
20:50:29 | 441.5 | 466 | AT | 441.5 | 441.6 | Sell | 4,249,762 | 3633 | LSE | |
20:50:29 | 441.6 | 839 | AT | 441.6 | 441.8 | Sell | 4,249,296 | 3632 | LSE | |
20:50:29 | 441.6 | 606 | AT | 441.6 | 441.8 | Sell | 4,248,457 | 3631 | LSE | |
20:50:27 | 441.88 | 226 | O | 441.6 | 441.7 | Buy | 4,247,851 | 3630 | LSE | |
20:50:25 | 441.7 | 453 | AT | 441.7 | 441.9 | Sell | 4,247,625 | 3629 | LSE | |
20:50:25 | 441.7 | 464 | AT | 441.7 | 441.9 | Sell | 4,247,172 | 3628 | LSE | |
20:50:25 | 441.7 | 528 | AT | 441.7 | 441.9 | Sell | 4,246,708 | 3627 | LSE | |
20:50:25 | 441.7 | 452 | AT | 441.7 | 441.9 | Sell | 4,246,180 | 3626 | LSE | |
20:50:25 | 441.7 | 1000 | AT | 441.7 | 441.9 | Sell | 4,245,728 | 3625 | LSE | |
20:50:25 | 441.7 | 1700 | AT | 441.7 | 441.9 | Sell | 4,244,728 | 3624 | LSE | |
20:50:16 | 441.62 | 2000 | O | 441.8 | 442.0 | Sell | 4,243,028 | 3623 | LSE | |
20:50:13 | 441.7 | 23 | O | 441.7 | 442.0 | Sell | 4,241,028 | 3622 | LSE | |
20:50:08 | 441.8 | 67 | AT | 441.6 | 441.8 | Buy | 4,241,005 | 3621 | LSE | |
20:50:08 | 441.8 | 494 | AT | 441.6 | 441.8 | Buy | 4,240,938 | 3620 | LSE | |
20:50:05 | 441.62 | 52 | O | 441.5 | 441.8 | Sell | 4,240,444 | 3619 | LSE | |
20:49:52 | 441.6 | 1518 | AT | 441.5 | 441.6 | Buy | 4,240,392 | 3618 | LSE | |
20:49:52 | 441.6 | 1736 | AT | 441.5 | 441.6 | Buy | 4,238,874 | 3617 | LSE | |
20:49:52 | 441.6 | 482 | AT | 441.5 | 441.6 | Buy | 4,237,138 | 3616 | LSE | |
20:49:46 | 441.22 | 1046 | O | 441.3 | 441.6 | Sell | 4,236,656 | 3615 | LSE | |
20:49:43 | 441.3 | 182 | AT | 441.3 | 441.6 | Sell | 4,235,610 | 3614 | LSE | |
20:49:41 | 441.3 | 443 | AT | 441.2 | 441.3 | Buy | 4,235,428 | 3613 | LSE | |
20:49:41 | 441.3 | 416 | AT | 441.1 | 441.3 | Buy | 4,234,985 | 3612 | LSE | |
20:49:41 | 441.3 | 436 | AT | 441.1 | 441.3 | Buy | 4,234,569 | 3611 | LSE | |
20:49:41 | 441.3 | 1469 | AT | 441.1 | 441.3 | Buy | 4,234,133 | 3610 | LSE | |
20:49:41 | 441.3 | 456 | AT | 441.1 | 441.3 | Buy | 4,232,664 | 3609 | LSE | |
20:49:41 | 441.3 | 789 | AT | 441.1 | 441.3 | Buy | 4,232,208 | 3608 | LSE | |
20:49:27 | 441.0 | 2427 | AT | 441.0 | 441.3 | Sell | 4,231,419 | 3607 | LSE | |
20:49:27 | 441.0 | 495 | AT | 441.0 | 441.3 | Sell | 4,228,992 | 3606 | LSE | |
20:49:27 | 441.0 | 473 | AT | 441.0 | 441.3 | Sell | 4,228,497 | 3605 | LSE | |
20:49:27 | 441.0 | 465 | AT | 441.0 | 441.3 | Sell | 4,228,024 | 3604 | LSE | |
20:49:27 | 441.0 | 727 | AT | 441.0 | 441.3 | Sell | 4,227,559 | 3603 | LSE | |
20:49:27 | 441.0 | 2158 | AT | 441.0 | 441.3 | Sell | 4,226,832 | 3602 | LSE | |
20:49:27 | 441.0 | 497 | AT | 441.0 | 441.3 | Sell | 4,224,674 | 3601 | 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