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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:16:21 | 438.5 | 5 | O | 438.0 | 439.0 | 207,687 | 130 | LSE | ||
| 03:37:30 | 438.0 | 2357 | O | 438.0 | 439.0 | Sell | 207,682 | 129 | LSE | |
| 03:35:12 | 438.0 | 21195 | UT | 438.0 | 439.0 | Sell | 205,325 | 128 | LSE | |
| 03:26:10 | 438.5 | 365 | AT | 438.0 | 438.5 | Buy | 184,130 | 127 | LSE | |
| 03:26:10 | 438.5 | 162 | AT | 438.0 | 438.5 | Buy | 183,765 | 126 | LSE | |
| 03:21:55 | 438.0 | 716 | AT | 436.5 | 438.0 | Buy | 183,603 | 125 | LSE | |
| 03:21:55 | 438.0 | 2612 | AT | 436.5 | 438.0 | Buy | 182,887 | 124 | LSE | |
| 03:21:55 | 438.0 | 328 | AT | 436.5 | 438.0 | Buy | 180,275 | 123 | LSE | |
| 03:21:27 | 438.0 | 89 | AT | 438.0 | 438.5 | Sell | 179,947 | 122 | LSE | |
| 03:21:27 | 438.0 | 298 | AT | 438.0 | 438.5 | Sell | 179,858 | 121 | LSE | |
| 03:21:02 | 438.077 | 2300 | O | 438.0 | 438.5 | Sell | 179,560 | 120 | LSE | |
| 03:13:38 | 437.893 | 2200 | O | 438.0 | 438.5 | Sell | 177,260 | 119 | LSE | |
| 02:58:22 | 438.0 | 61526 | O | 438.0 | 438.5 | Sell | 175,060 | 118 | LSE | |
| 02:54:49 | 438.0 | 373 | AT | 438.0 | 438.5 | Sell | 113,534 | 117 | LSE | |
| 02:52:33 | 438.0 | 267 | AT | 438.0 | 438.5 | Sell | 113,161 | 116 | LSE | |
| 02:52:33 | 438.0 | 1258 | AT | 438.0 | 438.5 | Sell | 112,894 | 115 | LSE | |
| 02:52:33 | 438.0 | 2993 | AT | 438.0 | 438.5 | Sell | 111,636 | 114 | LSE | |
| 02:44:30 | 438.0 | 836 | AT | 438.0 | 438.5 | Sell | 108,643 | 113 | LSE | |
| 02:33:51 | 439.0 | 18 | O | 438.0 | 439.0 | Buy | 107,807 | 112 | LSE | |
| 02:31:03 | 438.392 | 634 | O | 438.0 | 439.0 | Sell | 107,789 | 111 | LSE | |
| 02:29:37 | 438.0 | 1 | O | 438.0 | 439.0 | Sell | 107,155 | 110 | LSE | |
| 02:23:46 | 438.0 | 691 | AT | 438.0 | 439.0 | Sell | 107,154 | 109 | LSE | |
| 02:23:46 | 438.0 | 2483 | AT | 438.0 | 439.0 | Sell | 106,463 | 108 | LSE | |
| 02:17:51 | 438.355 | 200 | O | 438.0 | 439.0 | Sell | 103,980 | 107 | LSE | |
| 02:11:55 | 438.392 | 1416 | O | 438.0 | 439.0 | Sell | 103,780 | 106 | LSE | |
| 02:11:42 | 438.5 | 815 | AT | 438.5 | 439.5 | Sell | 102,364 | 105 | LSE | |
| 02:11:10 | 438.995 | 341 | O | 438.5 | 439.5 | Sell | 101,549 | 104 | LSE | |
| 02:10:40 | 439.5 | 2 | O | 438.5 | 439.5 | Buy | 101,208 | 103 | LSE | |
| 02:02:27 | 439.0 | 135 | AT | 438.5 | 439.0 | Buy | 101,206 | 102 | LSE | |
| 02:02:27 | 439.0 | 221 | AT | 438.5 | 439.0 | Buy | 101,071 | 101 | LSE | |
| 01:59:38 | 438.5 | 1 | O | 438.5 | 439.0 | Sell | 100,850 | 100 | LSE | |
| 01:56:17 | 438.5 | 2042 | AT | 438.5 | 439.0 | Sell | 100,849 | 99 | LSE | |
| 01:55:59 | 438.359 | 595 | O | 438.0 | 439.0 | Sell | 98,807 | 98 | LSE | |
| 01:55:59 | 438.391 | 403 | O | 438.0 | 439.0 | Sell | 98,212 | 97 | LSE | |
| 01:55:58 | 438.5 | 135 | AT | 438.0 | 438.5 | Buy | 97,809 | 96 | LSE | |
| 01:55:58 | 438.5 | 165 | AT | 438.0 | 438.5 | Buy | 97,674 | 95 | LSE | |
| 01:55:58 | 438.5 | 157 | AT | 438.0 | 438.5 | Buy | 97,509 | 94 | LSE | |
| 01:55:58 | 438.5 | 45 | AT | 438.0 | 438.5 | Buy | 97,352 | 93 | LSE | |
| 01:55:57 | 438.0 | 165 | AT | 437.0 | 438.0 | Buy | 97,307 | 92 | LSE | |
| 01:55:57 | 438.0 | 73 | AT | 437.0 | 438.0 | Buy | 97,142 | 91 | LSE | |
| 01:55:57 | 437.5 | 67 | AT | 437.5 | 438.5 | Sell | 97,069 | 90 | LSE | |
| 01:55:57 | 437.5 | 73 | AT | 437.5 | 438.5 | Sell | 97,002 | 89 | LSE | |
| 01:55:57 | 438.0 | 135 | AT | 437.0 | 438.0 | Buy | 96,929 | 88 | LSE | |
| 01:55:57 | 438.0 | 259 | AT | 437.0 | 438.0 | Buy | 96,794 | 87 | LSE | |
| 01:55:51 | 437.5 | 517 | AT | 437.0 | 437.5 | Buy | 96,535 | 86 | LSE | |
| 01:55:51 | 437.5 | 135 | AT | 437.0 | 437.5 | Buy | 96,018 | 85 | LSE | |
| 01:55:51 | 437.5 | 384 | AT | 437.0 | 437.5 | Buy | 95,883 | 84 | LSE | |
| 01:55:51 | 437.5 | 95 | AT | 437.0 | 437.5 | Buy | 95,499 | 83 | LSE | |
| 01:55:51 | 437.5 | 36 | AT | 437.0 | 437.5 | Buy | 95,404 | 82 | LSE | |
| 01:51:35 | 437.424 | 3175 | O | 437.0 | 437.5 | Buy | 95,368 | 81 | LSE | |
| 01:50:59 | 437.0 | 313 | AT | 437.0 | 437.5 | Sell | 92,193 | 80 | LSE | |
| 01:44:03 | 437.0 | 309 | AT | 436.5 | 437.5 | 91,880 | 79 | LSE | ||
| 01:44:03 | 437.0 | 21 | AT | 437.0 | 437.5 | Sell | 91,571 | 78 | LSE | |
| 01:38:22 | 437.0 | 141 | AT | 437.0 | 437.5 | Sell | 91,550 | 77 | LSE | |
| 01:37:11 | 437.0 | 149 | AT | 437.0 | 437.5 | Sell | 91,409 | 76 | LSE | |
| 01:37:11 | 437.0 | 228 | AT | 436.0 | 437.5 | Buy | 91,260 | 75 | LSE | |
| 01:37:11 | 437.0 | 240 | AT | 437.0 | 437.5 | Sell | 91,032 | 74 | LSE | |
| 01:35:09 | 437.07 | 389 | O | 437.0 | 437.5 | Sell | 90,792 | 73 | LSE | |
| 01:28:00 | 437.0 | 57 | AT | 437.0 | 437.5 | Sell | 90,403 | 72 | LSE | |
| 01:28:00 | 437.0 | 37 | AT | 437.0 | 437.5 | Sell | 90,346 | 71 | LSE | |
| 01:27:59 | 437.0 | 440 | AT | 436.5 | 437.5 | 90,309 | 70 | LSE | ||
| 01:27:59 | 437.0 | 100 | AT | 437.0 | 437.5 | Sell | 89,869 | 69 | LSE | |
| 01:26:41 | 437.0 | 22 | AT | 437.0 | 437.5 | Sell | 89,769 | 68 | LSE | |
| 01:19:53 | 437.07 | 1144 | O | 437.0 | 437.5 | Sell | 89,747 | 67 | LSE | |
| 01:16:22 | 437.0 | 178 | AT | 437.0 | 437.5 | Sell | 88,603 | 66 | LSE | |
| 01:16:08 | 437.0 | 49 | AT | 436.0 | 437.5 | Buy | 88,425 | 65 | LSE | |
| 01:16:08 | 437.0 | 32 | AT | 437.0 | 437.5 | Sell | 88,376 | 64 | LSE | |
| 01:16:07 | 437.0 | 86 | AT | 437.0 | 437.5 | Sell | 88,344 | 63 | LSE | |
| 01:15:07 | 437.055 | 2275 | O | 437.0 | 437.5 | Sell | 88,258 | 62 | LSE | |
| 01:12:43 | 437.0 | 234 | AT | 437.0 | 437.5 | Sell | 85,983 | 61 | LSE | |
| 01:06:44 | 437.0 | 45 | AT | 436.0 | 437.5 | Buy | 85,749 | 60 | LSE | |
| 01:06:44 | 437.0 | 336 | AT | 437.0 | 437.5 | Sell | 85,704 | 59 | LSE | |
| 00:58:13 | 437.0 | 304 | AT | 436.0 | 437.5 | Buy | 85,368 | 58 | LSE | |
| 00:58:13 | 437.0 | 23 | AT | 437.0 | 437.5 | Sell | 85,064 | 57 | LSE | |
| 00:54:55 | 437.055 | 2290 | O | 437.0 | 437.5 | Sell | 85,041 | 56 | LSE | |
| 00:48:14 | 437.0 | 336 | AT | 437.0 | 437.5 | Sell | 82,751 | 55 | LSE | |
| 00:38:06 | 437.0 | 134 | AT | 436.0 | 437.5 | Buy | 82,415 | 54 | LSE | |
| 00:38:06 | 437.0 | 268 | AT | 437.0 | 437.5 | Sell | 82,281 | 53 | LSE | |
| 00:29:45 | 436.85 | 10000 | O | 437.0 | 437.5 | Sell | 82,013 | 52 | LSE | |
| 00:26:14 | 436.85 | 10000 | O | 437.0 | 437.5 | Sell | 72,013 | 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
