We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
04:31:38 | 350.624 | 280 | O | 350.2 | 350.7 | Buy | 286,010 | 436 | LSE | |
04:30:35 | 350.607 | 50 | O | 350.1 | 350.7 | Buy | 285,730 | 435 | LSE | |
04:29:33 | 350.6 | 275 | AT | 350.1 | 350.6 | Buy | 285,680 | 434 | LSE | |
04:29:33 | 350.6 | 100 | AT | 350.1 | 350.6 | Buy | 285,405 | 433 | LSE | |
04:28:42 | 350.61 | 500 | O | 350.1 | 350.7 | Buy | 285,305 | 432 | LSE | |
04:28:14 | 350.3 | 8 | O | 350.3 | 350.8 | Sell | 284,805 | 431 | LSE | |
04:27:52 | 350.5 | 630 | AT | 350.5 | 350.8 | Sell | 284,797 | 430 | LSE | |
04:27:52 | 350.5 | 20 | AT | 350.5 | 350.8 | Sell | 284,167 | 429 | LSE | |
04:27:30 | 350.4 | 12 | O | 350.4 | 351.0 | Sell | 284,147 | 428 | LSE | |
04:26:47 | 350.848 | 400 | O | 350.4 | 351.0 | Buy | 284,135 | 427 | LSE | |
04:26:28 | 350.8 | 12 | AT | 350.8 | 351.0 | Sell | 283,735 | 426 | LSE | |
04:26:28 | 350.8 | 19 | AT | 350.8 | 351.0 | Sell | 283,723 | 425 | LSE | |
04:26:12 | 351.0 | 259 | AT | 350.8 | 351.0 | Buy | 283,704 | 424 | LSE | |
04:26:12 | 350.9 | 249 | AT | 350.7 | 350.9 | Buy | 283,445 | 423 | LSE | |
04:26:11 | 350.8 | 248 | AT | 350.6 | 350.8 | Buy | 283,196 | 422 | LSE | |
04:26:01 | 350.8 | 48 | O | 350.3 | 350.8 | Buy | 282,948 | 421 | LSE | |
04:24:55 | 350.1 | 441 | AT | 350.1 | 350.6 | Sell | 282,900 | 420 | LSE | |
04:24:55 | 350.1 | 600 | AT | 350.1 | 350.6 | Sell | 282,459 | 419 | LSE | |
04:23:26 | 351.2 | 24 | O | 350.5 | 351.1 | Buy | 281,859 | 418 | LSE | |
04:23:23 | 351.2 | 2 | O | 350.6 | 351.2 | Buy | 281,835 | 417 | LSE | |
04:22:44 | 351.5 | 11 | O | 350.9 | 351.5 | Buy | 281,833 | 416 | LSE | |
04:22:08 | 350.95 | 1123 | O | 351.2 | 351.6 | Sell | 281,822 | 415 | LSE | |
04:22:03 | 351.3 | 763 | O | 351.2 | 351.6 | Sell | 280,699 | 414 | LSE | |
04:22:02 | 351.5 | 253 | AT | 351.2 | 351.5 | Buy | 279,936 | 413 | LSE | |
04:21:37 | 351.034 | 900 | O | 350.6 | 351.3 | Buy | 279,683 | 412 | LSE | |
04:20:11 | 351.0 | 1250 | O | 351.1 | 351.5 | Sell | 278,783 | 411 | LSE | |
04:19:44 | 351.04 | 356 | O | 350.7 | 351.3 | Buy | 277,533 | 410 | LSE | |
04:19:34 | 351.0 | 1488 | AT | 350.8 | 351.0 | Buy | 277,177 | 409 | LSE | |
04:19:34 | 351.0 | 1022 | AT | 350.8 | 351.0 | Buy | 275,689 | 408 | LSE | |
04:19:10 | 351.0 | 269 | AT | 350.6 | 351.0 | Buy | 274,667 | 407 | LSE | |
04:19:00 | 350.8 | 77 | AT | 350.4 | 350.8 | Buy | 274,398 | 406 | LSE | |
04:17:31 | 351.095 | 100 | O | 350.5 | 351.1 | Buy | 274,321 | 405 | LSE | |
04:17:10 | 350.934 | 1416 | O | 350.5 | 351.2 | Buy | 274,221 | 404 | LSE | |
04:17:01 | 351.0 | 646 | O | 350.8 | 351.4 | Sell | 272,805 | 403 | LSE | |
04:16:51 | 351.5 | 1 | O | 351.0 | 351.5 | Buy | 272,159 | 402 | LSE | |
04:16:43 | 351.272 | 575 | O | 350.9 | 351.5 | Buy | 272,158 | 401 | LSE | |
04:16:12 | 351.272 | 565 | O | 350.9 | 351.5 | Buy | 271,583 | 400 | LSE | |
04:16:09 | 351.3 | 266 | AT | 350.9 | 351.3 | Buy | 271,018 | 399 | LSE | |
04:16:09 | 351.3 | 345 | AT | 350.9 | 351.3 | Buy | 270,752 | 398 | LSE | |
04:15:59 | 350.7 | 95 | AT | 350.3 | 350.7 | Buy | 270,407 | 397 | LSE | |
04:15:59 | 350.7 | 1124 | AT | 350.3 | 350.7 | Buy | 270,312 | 396 | LSE | |
04:15:59 | 350.7 | 460 | AT | 350.3 | 350.7 | Buy | 269,188 | 395 | LSE | |
04:15:59 | 350.5 | 176 | AT | 350.1 | 350.5 | Buy | 268,728 | 394 | LSE | |
04:15:59 | 350.4 | 1 | AT | 350.1 | 350.4 | Buy | 268,552 | 393 | LSE | |
04:15:36 | 350.4 | 1 | O | 350.0 | 350.4 | Buy | 268,551 | 392 | LSE | |
04:15:10 | 349.9 | 500 | AT | 349.9 | 350.3 | Sell | 268,550 | 391 | LSE | |
04:15:10 | 349.9 | 30 | AT | 349.9 | 350.3 | Sell | 268,050 | 390 | LSE | |
04:15:10 | 350.0 | 33 | AT | 350.0 | 350.3 | Sell | 268,020 | 389 | LSE | |
04:15:03 | 350.1 | 165 | AT | 349.7 | 350.1 | Buy | 267,987 | 388 | LSE | |
04:15:03 | 350.0 | 1200 | AT | 349.6 | 350.0 | Buy | 267,822 | 387 | LSE | |
04:15:03 | 350.0 | 1383 | AT | 350.0 | 350.1 | Sell | 266,622 | 386 | LSE | |
04:15:03 | 350.2 | 736 | AT | 350.2 | 350.6 | Sell | 265,239 | 385 | LSE | |
04:14:31 | 350.6 | 4 | AT | 350.6 | 350.9 | Sell | 264,503 | 384 | LSE | |
04:13:27 | 351.0 | 20 | O | 350.6 | 351.0 | Buy | 264,499 | 383 | LSE | |
04:12:17 | 350.753 | 8472 | O | 350.7 | 351.3 | Sell | 264,479 | 382 | LSE | |
04:12:09 | 350.9 | 27 | O | 350.2 | 350.8 | Buy | 256,007 | 381 | LSE | |
04:12:09 | 350.6 | 172 | AT | 350.6 | 351.0 | Sell | 255,980 | 380 | LSE | |
04:12:09 | 350.6 | 38 | AT | 350.6 | 351.0 | Sell | 255,808 | 379 | LSE | |
04:12:09 | 350.6 | 368 | AT | 350.6 | 351.0 | Sell | 255,770 | 378 | LSE | |
04:12:09 | 350.7 | 668 | AT | 350.7 | 351.2 | Sell | 255,402 | 377 | LSE | |
04:11:08 | 351.1 | 1218 | AT | 350.5 | 351.1 | Buy | 254,734 | 376 | LSE | |
04:11:08 | 351.0 | 185 | AT | 350.4 | 351.0 | Buy | 253,516 | 375 | LSE | |
04:11:08 | 351.0 | 1219 | AT | 350.4 | 351.0 | Buy | 253,331 | 374 | LSE | |
04:11:08 | 350.9 | 2070 | AT | 350.3 | 350.9 | Buy | 252,112 | 373 | LSE | |
04:11:03 | 350.6 | 1200 | AT | 350.2 | 350.6 | Buy | 250,042 | 372 | LSE | |
04:10:53 | 350.4 | 330 | AT | 350.2 | 350.4 | Buy | 248,842 | 371 | LSE | |
04:10:52 | 350.2 | 2424 | O | 350.2 | 350.6 | Sell | 248,512 | 370 | LSE | |
04:10:51 | 350.0 | 970 | O | 350.2 | 350.6 | Sell | 246,088 | 369 | LSE | |
04:10:50 | 350.1 | 18 | O | 350.2 | 350.5 | Sell | 245,118 | 368 | LSE | |
04:10:49 | 350.1 | 368 | AT | 349.7 | 350.1 | Buy | 245,100 | 367 | LSE | |
04:10:49 | 350.0 | 555 | AT | 350.0 | 350.2 | Sell | 244,732 | 366 | LSE | |
04:10:08 | 350.1 | 30 | AT | 349.9 | 350.1 | Buy | 244,177 | 365 | LSE | |
04:10:08 | 350.0 | 17 | AT | 349.6 | 350.0 | Buy | 244,147 | 364 | LSE | |
04:10:08 | 349.9 | 92 | AT | 349.4 | 349.9 | Buy | 244,130 | 363 | LSE | |
04:10:08 | 349.9 | 30 | AT | 349.4 | 349.9 | Buy | 244,038 | 362 | LSE | |
04:09:30 | 349.9 | 1 | O | 349.3 | 349.9 | Buy | 244,008 | 361 | LSE | |
04:08:55 | 350.134 | 1419 | O | 349.7 | 350.4 | Buy | 244,007 | 360 | LSE | |
04:08:43 | 350.4 | 118 | O | 349.7 | 350.4 | Buy | 242,588 | 359 | LSE | |
04:08:26 | 350.2 | 97 | AT | 349.7 | 350.2 | Buy | 242,470 | 358 | LSE | |
04:07:51 | 349.8 | 563 | AT | 349.3 | 349.8 | Buy | 242,373 | 357 | LSE | |
04:07:48 | 349.61 | 1419 | O | 349.4 | 349.8 | Buy | 241,810 | 356 | LSE | |
04:07:10 | 349.4 | 270 | AT | 349.0 | 349.4 | Buy | 240,391 | 355 | LSE | |
04:06:50 | 349.4 | 5 | O | 349.0 | 349.4 | Buy | 240,121 | 354 | LSE | |
04:06:40 | 349.2 | 296 | AT | 349.0 | 349.2 | Buy | 240,116 | 353 | LSE | |
04:06:39 | 349.0 | 247 | AT | 348.9 | 349.0 | Buy | 239,820 | 352 | LSE | |
04:06:39 | 348.9 | 249 | AT | 348.8 | 348.9 | Buy | 239,573 | 351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions