We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:28:24 | 547.25 | 2777 | AT | 546.0 | 547.25 | Buy | 74,040 | 72 | LSE | |
| 03:10:25 | 546.779 | 6500 | O | 546.0 | 547.25 | Buy | 71,263 | 71 | LSE | |
| 03:06:58 | 547.438 | 2725 | O | 546.25 | 547.5 | Buy | 64,763 | 70 | LSE | |
| 02:55:19 | 546.45 | 1 | O | 545.5 | 546.5 | Buy | 62,038 | 69 | LSE | |
| 02:55:04 | 545.76 | 4900 | AT | 545.76 | 546.18 | Sell | 62,037 | 68 | LSE | |
| 02:54:40 | 545.842 | 4900 | O | 545.5 | 546.5 | Sell | 57,137 | 67 | LSE | |
| 02:41:26 | 544.76 | 2200 | AT | 544.5 | 544.76 | Buy | 52,237 | 66 | LSE | |
| 02:37:03 | 545.25 | 9 | O | 544.25 | 545.25 | Buy | 50,037 | 65 | LSE | |
| 02:35:46 | 544.877 | 2200 | O | 544.0 | 545.0 | Buy | 50,028 | 64 | LSE | |
| 02:22:46 | 542.96 | 20 | O | 542.25 | 543.25 | Buy | 47,828 | 63 | LSE | |
| 02:19:53 | 543.0 | 1 | O | 542.0 | 543.0 | Buy | 47,808 | 62 | LSE | |
| 02:19:50 | 543.0 | 3 | O | 542.0 | 543.0 | Buy | 47,807 | 61 | LSE | |
| 02:18:55 | 543.0 | 1 | O | 542.0 | 543.0 | Buy | 47,804 | 60 | LSE | |
| 02:10:43 | 542.25 | 1 | O | 541.25 | 542.25 | Buy | 47,803 | 59 | LSE | |
| 02:07:55 | 541.974 | 93 | O | 541.5 | 542.25 | Buy | 47,802 | 58 | LSE | |
| 02:05:23 | 542.25 | 13312 | AT | 541.75 | 542.25 | Buy | 47,709 | 57 | LSE | |
| 02:01:43 | 541.625 | 968 | O | 541.25 | 542.5 | Sell | 34,397 | 56 | LSE | |
| 01:57:06 | 542.5 | 9 | O | 541.75 | 542.5 | Buy | 33,429 | 55 | LSE | |
| 01:41:19 | 543.75 | 47 | O | 541.25 | 543.25 | Buy | 33,420 | 54 | LSE | |
| 01:35:34 | 542.0 | 1 | O | 540.5 | 542.0 | Buy | 33,373 | 53 | LSE | |
| 01:31:18 | 541.25 | 9 | O | 539.75 | 541.25 | Buy | 33,372 | 52 | LSE | |
| 01:28:02 | 540.797 | 184 | O | 540.0 | 541.25 | Buy | 33,363 | 51 | LSE | |
| 00:51:50 | 541.25 | 9 | O | 540.25 | 541.25 | Buy | 33,179 | 50 | LSE | |
| 00:38:19 | 541.909 | 9225 | O | 540.75 | 542.25 | Buy | 33,170 | 49 | LSE | |
| 00:29:10 | 540.75 | 3 | O | 539.75 | 540.75 | Buy | 23,945 | 48 | LSE | |
| 00:01:25 | 541.688 | 26 | O | 540.5 | 541.75 | Buy | 23,942 | 47 | LSE | |
| 23:47:36 | 541.75 | 9686 | AT | 540.75 | 541.75 | Buy | 23,916 | 46 | LSE | |
| 23:47:36 | 541.75 | 142 | AT | 540.75 | 541.75 | Buy | 14,230 | 45 | LSE | |
| 23:11:15 | 541.75 | 1 | O | 541.0 | 541.75 | Buy | 14,088 | 44 | LSE | |
| 23:06:35 | 542.0 | 1 | O | 541.0 | 542.0 | Buy | 14,087 | 43 | LSE | |
| 22:16:15 | 541.788 | 35 | O | 541.75 | 542.5 | Sell | 14,086 | 42 | LSE | |
| 22:12:34 | 542.25 | 1 | O | 541.5 | 542.25 | Buy | 14,051 | 41 | LSE | |
| 22:06:19 | 542.25 | 3 | O | 541.5 | 542.25 | Buy | 14,050 | 40 | LSE | |
| 22:00:35 | 542.0 | 3 | O | 541.25 | 542.0 | Buy | 14,047 | 39 | LSE | |
| 21:53:01 | 542.75 | 27 | O | 541.25 | 542.25 | Buy | 14,044 | 38 | LSE | |
| 21:48:13 | 541.703 | 40 | O | 540.75 | 541.75 | Buy | 14,017 | 37 | LSE | |
| 21:39:26 | 541.542 | 6450 | O | 540.75 | 541.75 | Buy | 13,977 | 36 | LSE | |
| 21:35:59 | 541.75 | 2 | O | 540.75 | 541.75 | Buy | 7,527 | 35 | LSE | |
| 21:34:36 | 541.7 | 1218 | O | 540.75 | 541.75 | Buy | 7,525 | 34 | LSE | |
| 21:05:07 | 542.5 | 1 | O | 541.5 | 542.5 | Buy | 6,307 | 33 | LSE | |
| 21:04:08 | 542.5 | 1 | O | 541.5 | 542.5 | Buy | 6,306 | 32 | LSE | |
| 21:03:04 | 541.683 | 37 | O | 541.5 | 542.5 | Sell | 6,305 | 31 | LSE | |
| 21:02:33 | 542.371 | 121 | O | 541.5 | 542.5 | Buy | 6,268 | 30 | LSE | |
| 21:02:29 | 542.5 | 2 | O | 541.5 | 542.5 | Buy | 6,147 | 29 | LSE | |
| 21:02:21 | 542.5 | 1 | O | 541.5 | 542.5 | Buy | 6,145 | 28 | LSE | |
| 21:01:50 | 542.369 | 36 | O | 541.5 | 542.5 | Buy | 6,144 | 27 | LSE | |
| 21:01:15 | 542.373 | 18 | O | 541.5 | 542.5 | Buy | 6,108 | 26 | LSE | |
| 21:01:05 | 541.671 | 608 | O | 541.5 | 542.5 | Sell | 6,090 | 25 | LSE | |
| 21:00:33 | 542.5 | 1 | O | 541.5 | 542.5 | Buy | 5,482 | 24 | LSE | |
| 20:54:51 | 541.75 | 10 | O | 541.75 | 542.5 | Sell | 5,481 | 23 | LSE | |
| 20:54:05 | 542.255 | 900 | O | 541.75 | 542.5 | Buy | 5,471 | 22 | LSE | |
| 20:46:37 | 542.203 | 18 | O | 541.75 | 542.25 | Buy | 4,571 | 21 | LSE | |
| 20:45:26 | 542.25 | 5 | O | 541.75 | 542.25 | Buy | 4,553 | 20 | LSE | |
| 20:29:52 | 541.75 | 121 | O | 541.75 | 543.25 | Sell | 4,548 | 19 | LSE | |
| 20:19:18 | 541.5 | 100 | AT | 541.5 | 543.5 | Sell | 4,427 | 18 | LSE | |
| 20:18:12 | 542.75 | 9 | O | 541.75 | 542.75 | Buy | 4,327 | 17 | LSE | |
| 20:00:43 | 542.768 | 13 | O | 541.5 | 542.75 | Buy | 4,318 | 16 | LSE | |
| 19:42:49 | 542.25 | 9 | O | 541.0 | 542.25 | Buy | 4,305 | 15 | LSE | |
| 19:41:48 | 542.0 | 1 | O | 541.0 | 542.0 | Buy | 4,296 | 14 | LSE | |
| 19:37:05 | 542.75 | 1 | O | 542.0 | 542.75 | Buy | 4,295 | 13 | LSE | |
| 19:31:11 | 543.5 | 1 | O | 542.25 | 543.5 | Buy | 4,294 | 12 | LSE | |
| 19:26:10 | 543.0 | 6 | O | 542.0 | 543.0 | Buy | 4,293 | 11 | LSE | |
| 19:26:08 | 542.39 | 625 | O | 542.25 | 543.0 | Sell | 4,287 | 10 | LSE | |
| 19:26:03 | 543.0 | 205 | AT | 542.25 | 543.0 | Buy | 3,662 | 9 | LSE | |
| 19:26:03 | 543.0 | 3 | O | 542.25 | 543.0 | Buy | 3,457 | 8 | LSE | |
| 19:25:52 | 543.25 | 9 | O | 542.25 | 543.25 | Buy | 3,454 | 7 | LSE | |
| 19:17:58 | 543.609 | 3129 | O | 542.75 | 543.75 | Buy | 3,445 | 6 | LSE | |
| 19:14:57 | 544.5 | 1 | O | 543.25 | 544.5 | Buy | 316 | 5 | LSE | |
| 19:05:45 | 544.75 | 4 | O | 542.75 | 544.75 | Buy | 315 | 4 | LSE | |
| 19:01:11 | 544.5 | 23 | O | 542.75 | 545.5 | Buy | 311 | 3 | LSE | |
| 19:00:53 | 545.25 | 91 | O | 542.75 | 544.5 | Buy | 288 | 2 | LSE | |
| 19:00:31 | 544.75 | 197 | AT | 542.5 | 544.75 | Buy | 197 | 1 | 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
