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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:35:15 | 263.0 | 29929 | UT | 263.0 | 265.0 | Sell | 363,313 | 120 | LSE | |
| 03:30:00 | 263.0 | 1038 | O | 263.0 | 265.0 | Sell | 333,384 | 119 | LSE | |
| 03:29:28 | 264.0 | 89 | AT | 263.5 | 264.0 | Buy | 332,346 | 118 | LSE | |
| 03:27:56 | 264.5 | 678 | O | 263.5 | 264.5 | Buy | 332,257 | 117 | LSE | |
| 03:26:50 | 264.14 | 4164 | O | 263.5 | 264.5 | Buy | 331,579 | 116 | LSE | |
| 03:26:42 | 263.5 | 57 | O | 263.5 | 264.5 | Sell | 327,415 | 115 | LSE | |
| 03:26:42 | 263.5 | 351 | O | 263.5 | 264.5 | Sell | 327,358 | 114 | LSE | |
| 03:12:00 | 264.0 | 1300 | AT | 263.0 | 264.0 | Buy | 327,007 | 113 | LSE | |
| 03:12:00 | 264.0 | 224 | AT | 263.0 | 264.0 | Buy | 325,707 | 112 | LSE | |
| 03:12:00 | 264.0 | 681 | AT | 263.0 | 264.0 | Buy | 325,483 | 111 | LSE | |
| 03:11:45 | 263.501 | 4510 | O | 263.0 | 264.0 | Buy | 324,802 | 110 | LSE | |
| 03:06:10 | 263.5 | 382 | O | 263.0 | 264.0 | 320,292 | 109 | LSE | ||
| 02:57:21 | 263.5 | 224 | AT | 263.0 | 263.5 | Buy | 319,910 | 108 | LSE | |
| 02:57:21 | 263.5 | 3300 | AT | 263.0 | 263.5 | Buy | 319,686 | 107 | LSE | |
| 02:55:35 | 263.375 | 11000 | O | 263.0 | 263.5 | Buy | 316,386 | 106 | LSE | |
| 02:42:19 | 263.0 | 222 | AT | 262.0 | 263.0 | Buy | 305,386 | 105 | LSE | |
| 02:38:11 | 262.679 | 4500 | O | 262.0 | 263.0 | Buy | 305,164 | 104 | LSE | |
| 02:37:52 | 262.532 | 5180 | O | 262.0 | 263.0 | Buy | 300,664 | 103 | LSE | |
| 02:17:29 | 262.75 | 127 | O | 262.0 | 263.0 | Buy | 295,484 | 102 | LSE | |
| 02:05:08 | 262.5 | 94 | O | 262.0 | 263.0 | 295,357 | 101 | LSE | ||
| 02:04:04 | 262.501 | 1650 | O | 262.0 | 263.0 | Buy | 295,263 | 100 | LSE | |
| 01:52:14 | 263.0 | 222 | AT | 262.5 | 263.0 | Buy | 293,613 | 99 | LSE | |
| 01:52:14 | 263.0 | 3221 | AT | 262.0 | 263.0 | Buy | 293,391 | 98 | LSE | |
| 01:52:14 | 263.0 | 223 | AT | 262.0 | 263.0 | Buy | 290,170 | 97 | LSE | |
| 01:51:58 | 262.5 | 1938 | O | 262.0 | 263.0 | 289,947 | 96 | LSE | ||
| 01:44:03 | 262.5 | 549 | AT | 261.5 | 262.5 | Buy | 288,009 | 95 | LSE | |
| 01:44:03 | 262.5 | 224 | AT | 261.5 | 262.5 | Buy | 287,460 | 94 | LSE | |
| 01:44:03 | 262.5 | 674 | AT | 261.5 | 262.5 | Buy | 287,236 | 93 | LSE | |
| 01:44:03 | 262.5 | 651 | AT | 261.5 | 262.5 | Buy | 286,562 | 92 | LSE | |
| 01:36:44 | 262.001 | 4568 | O | 261.5 | 262.5 | Buy | 285,911 | 91 | LSE | |
| 01:29:58 | 262.623 | 8870 | O | 261.5 | 263.0 | Buy | 281,343 | 90 | LSE | |
| 01:18:33 | 262.52 | 1000 | O | 261.5 | 263.0 | Buy | 272,473 | 89 | LSE | |
| 01:18:14 | 262.252 | 9522 | O | 261.5 | 263.0 | Buy | 271,473 | 88 | LSE | |
| 01:11:58 | 262.68 | 5200 | O | 262.0 | 263.0 | Buy | 261,951 | 87 | LSE | |
| 01:11:26 | 262.0 | 1 | O | 262.0 | 263.0 | Sell | 256,751 | 86 | LSE | |
| 01:09:35 | 262.68 | 3045 | O | 262.0 | 263.0 | Buy | 256,750 | 85 | LSE | |
| 01:08:50 | 262.68 | 1100 | O | 262.0 | 263.0 | Buy | 253,705 | 84 | LSE | |
| 01:08:49 | 262.5 | 11229 | O | 262.0 | 263.0 | 252,605 | 83 | LSE | ||
| 00:58:27 | 262.25 | 57 | O | 261.5 | 263.0 | 241,376 | 82 | LSE | ||
| 00:44:17 | 262.002 | 500 | O | 261.5 | 263.0 | Sell | 241,319 | 81 | LSE | |
| 00:43:33 | 262.0 | 145 | O | 261.5 | 263.0 | Sell | 240,819 | 80 | LSE | |
| 00:33:29 | 262.334 | 652 | O | 261.5 | 263.0 | Buy | 240,674 | 79 | LSE | |
| 00:02:59 | 262.52 | 452 | O | 261.5 | 263.0 | Buy | 240,022 | 78 | LSE | |
| 23:35:18 | 262.52 | 1095 | O | 261.5 | 263.0 | Buy | 239,570 | 77 | LSE | |
| 23:26:44 | 262.52 | 2652 | O | 261.5 | 263.0 | Buy | 238,475 | 76 | LSE | |
| 23:22:00 | 262.0 | 188 | AT | 261.5 | 262.0 | Buy | 235,823 | 75 | LSE | |
| 23:18:57 | 261.875 | 11356 | O | 261.5 | 262.0 | Buy | 235,635 | 74 | LSE | |
| 23:14:27 | 261.777 | 1348 | O | 261.5 | 262.0 | Buy | 224,279 | 73 | LSE | |
| 23:13:46 | 261.75 | 10602 | O | 261.0 | 262.0 | Buy | 222,931 | 72 | LSE | |
| 23:05:19 | 261.75 | 400 | O | 261.0 | 262.0 | Buy | 212,329 | 71 | LSE | |
| 22:57:16 | 261.688 | 4614 | O | 261.0 | 262.0 | Buy | 211,929 | 70 | LSE | |
| 22:40:55 | 261.652 | 7000 | O | 261.5 | 262.0 | Sell | 207,315 | 69 | LSE | |
| 22:37:34 | 262.0 | 24000 | O | 261.5 | 262.0 | Buy | 200,315 | 68 | LSE | |
| 22:27:12 | 261.75 | 22808 | O | 261.0 | 262.0 | Buy | 176,315 | 67 | LSE | |
| 22:27:03 | 262.0 | 7 | O | 261.0 | 262.0 | Buy | 153,507 | 66 | LSE | |
| 22:26:43 | 261.652 | 2125 | O | 261.5 | 262.0 | Sell | 153,500 | 65 | LSE | |
| 22:10:39 | 261.775 | 7997 | O | 261.5 | 262.0 | Buy | 151,375 | 64 | LSE | |
| 22:02:34 | 261.774 | 13500 | O | 261.5 | 262.0 | Buy | 143,378 | 63 | LSE | |
| 21:46:38 | 262.0 | 1 | O | 261.0 | 262.0 | Buy | 129,878 | 62 | LSE | |
| 21:44:10 | 261.325 | 1000 | O | 260.5 | 262.0 | Buy | 129,877 | 61 | LSE | |
| 21:43:53 | 260.955 | 4000 | O | 260.5 | 262.0 | Sell | 128,877 | 60 | LSE | |
| 21:15:21 | 261.553 | 500 | O | 260.5 | 262.0 | Buy | 124,877 | 59 | LSE | |
| 21:07:33 | 261.324 | 5257 | O | 260.5 | 262.0 | Buy | 124,377 | 58 | LSE | |
| 21:06:34 | 260.95 | 1405 | O | 260.5 | 262.0 | Sell | 119,120 | 57 | LSE | |
| 21:01:09 | 260.62 | 1 | O | 260.5 | 261.5 | Sell | 117,715 | 56 | LSE | |
| 20:50:31 | 261.05 | 3810 | O | 260.5 | 261.5 | Buy | 117,714 | 55 | LSE | |
| 20:50:22 | 260.75 | 3742 | O | 260.5 | 261.5 | Sell | 113,904 | 54 | LSE | |
| 20:49:53 | 260.8 | 1231 | O | 260.5 | 261.5 | Sell | 110,162 | 53 | LSE | |
| 20:37:02 | 260.452 | 4250 | O | 260.0 | 261.5 | Sell | 108,931 | 52 | LSE | |
| 20:36:05 | 260.45 | 2000 | O | 260.0 | 261.5 | Sell | 104,681 | 51 | 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
