![](/cdn/assets/images/search/clock.png)
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. |
---|---|---|---|---|---|---|---|---|---|---|
11:33:50 | 80.845 | 19091 | O | 77.25 | 85.35 | Sell | 133,840 | 147 | LSE | |
11:32:50 | 80.904 | 9508 | O | 77.25 | 85.35 | Sell | 114,749 | 146 | LSE | |
11:26:08 | 81.38 | 925 | O | 77.25 | 85.35 | Buy | 105,241 | 145 | LSE | |
11:26:08 | 81.38 | 2208 | O | 77.25 | 85.35 | Buy | 104,316 | 144 | LSE | |
11:12:14 | 80.239 | 69 | O | 77.25 | 85.35 | Sell | 102,108 | 143 | LSE | |
10:52:59 | 81.38 | 16 | O | 77.25 | 85.35 | Buy | 102,039 | 142 | LSE | |
10:51:31 | 81.36 | 2 | O | 77.25 | 85.35 | Buy | 102,023 | 141 | LSE | |
10:46:31 | 81.38 | 925 | O | 77.25 | 85.35 | Buy | 102,021 | 140 | LSE | |
10:46:30 | 81.38 | 2208 | O | 77.25 | 85.35 | Buy | 101,096 | 139 | LSE | |
10:41:47 | 81.22 | 1645 | O | 77.25 | 85.35 | Sell | 98,888 | 138 | LSE | |
10:27:02 | 81.5 | 572 | O | 77.25 | 85.35 | Buy | 97,243 | 137 | LSE | |
10:27:02 | 81.5 | 572 | O | 77.25 | 85.35 | Buy | 96,671 | 136 | LSE | |
10:26:14 | 81.5 | 4 | O | 77.25 | 85.35 | Buy | 96,099 | 135 | LSE | |
10:25:10 | 81.52 | 8 | O | 77.25 | 85.35 | Buy | 96,095 | 134 | LSE | |
10:16:05 | 81.5 | 348 | O | 77.5 | 85.25 | Buy | 96,087 | 133 | LSE | |
10:15:10 | 81.48 | 234 | O | 77.5 | 85.25 | Buy | 95,739 | 132 | LSE | |
10:15:10 | 81.48 | 360 | O | 77.5 | 85.25 | Buy | 95,505 | 131 | LSE | |
10:10:32 | 81.44 | 373 | O | 77.4 | 85.25 | Buy | 95,145 | 130 | LSE | |
10:10:24 | 81.44 | 30 | O | 77.4 | 85.25 | Buy | 94,772 | 129 | LSE | |
10:10:24 | 81.44 | 30 | O | 77.4 | 85.25 | Buy | 94,742 | 128 | LSE | |
09:55:54 | 81.3 | 1 | O | 77.3 | 85.25 | Buy | 94,712 | 127 | LSE | |
09:52:51 | 81.3 | 384 | O | 77.3 | 85.25 | Buy | 94,711 | 126 | LSE | |
09:52:34 | 81.36 | 415 | O | 77.3 | 85.25 | Buy | 94,327 | 125 | LSE | |
09:51:32 | 81.38 | 351 | O | 77.4 | 85.25 | Buy | 93,912 | 124 | LSE | |
09:50:11 | 81.46 | 408 | O | 77.4 | 85.25 | Buy | 93,561 | 123 | LSE | |
09:47:03 | 81.4 | 408 | O | 77.4 | 85.25 | Buy | 93,153 | 122 | LSE | |
09:45:02 | 81.38 | 548 | O | 77.3 | 85.25 | Buy | 92,745 | 121 | LSE | |
09:41:35 | 80.96 | 2 | O | 77.4 | 85.25 | Sell | 92,197 | 120 | LSE | |
09:40:12 | 81.4 | 223 | O | 77.4 | 85.25 | Buy | 92,195 | 119 | LSE | |
09:40:12 | 81.4 | 371 | O | 77.4 | 85.25 | Buy | 91,972 | 118 | LSE | |
09:36:41 | 81.36 | 449 | O | 77.3 | 85.25 | Buy | 91,601 | 117 | LSE | |
09:36:27 | 81.38 | 416 | O | 77.4 | 85.25 | Buy | 91,152 | 116 | LSE | |
09:32:57 | 81.4 | 389 | O | 77.4 | 85.25 | Buy | 90,736 | 115 | LSE | |
09:32:57 | 81.4 | 136 | O | 77.4 | 85.25 | Buy | 90,347 | 114 | LSE | |
09:32:57 | 81.4 | 136 | O | 77.4 | 85.25 | Buy | 90,211 | 113 | LSE | |
09:32:01 | 81.48 | 586 | O | 77.4 | 85.25 | Buy | 90,075 | 112 | LSE | |
09:31:25 | 81.5 | 72 | O | 77.4 | 85.25 | Buy | 89,489 | 111 | LSE | |
09:29:00 | 81.48 | 15 | O | 77.4 | 85.25 | Buy | 89,417 | 110 | LSE | |
09:25:31 | 81.44 | 594 | O | 77.4 | 85.25 | Buy | 89,402 | 109 | LSE | |
09:22:44 | 81.26 | 562 | O | 77.3 | 85.25 | Sell | 88,808 | 108 | LSE | |
09:22:29 | 81.26 | 394 | O | 77.3 | 85.25 | Sell | 88,246 | 107 | LSE | |
09:21:45 | 81.26 | 424 | O | 77.3 | 85.25 | Sell | 87,852 | 106 | LSE | |
09:21:13 | 81.28 | 265 | O | 77.3 | 85.25 | Buy | 87,428 | 105 | LSE | |
09:17:29 | 81.26 | 252 | O | 77.3 | 85.25 | Sell | 87,163 | 104 | LSE | |
09:17:29 | 81.26 | 342 | O | 77.3 | 85.25 | Sell | 86,911 | 103 | LSE | |
09:16:48 | 81.3 | 433 | O | 77.3 | 85.25 | Buy | 86,569 | 102 | LSE | |
09:16:06 | 81.3 | 386 | O | 77.3 | 85.25 | Buy | 86,136 | 101 | LSE | |
09:12:36 | 81.1 | 94 | O | 77.3 | 85.15 | Sell | 85,750 | 100 | LSE | |
09:12:36 | 81.1 | 94 | O | 77.3 | 85.15 | Sell | 85,656 | 99 | LSE | |
09:11:40 | 81.1 | 16 | O | 77.3 | 85.15 | Sell | 85,562 | 98 | LSE | |
09:09:58 | 81.02 | 105 | O | 77.3 | 85.05 | Sell | 85,546 | 97 | LSE | |
09:09:58 | 81.02 | 105 | O | 77.3 | 85.05 | Sell | 85,441 | 96 | LSE | |
09:07:46 | 80.92 | 444 | O | 77.3 | 84.95 | Sell | 85,336 | 95 | LSE | |
08:59:02 | 80.82 | 380 | O | 77.3 | 85.0 | Sell | 84,892 | 94 | LSE | |
08:54:45 | 80.82 | 27 | O | 77.3 | 84.85 | Sell | 84,512 | 93 | LSE | |
08:51:50 | 80.84 | 392 | O | 77.3 | 84.85 | Sell | 84,485 | 92 | LSE | |
08:47:13 | 80.88 | 343 | O | 77.3 | 85.05 | Sell | 84,093 | 91 | LSE | |
08:46:01 | 80.94 | 327 | O | 77.3 | 85.15 | Sell | 83,750 | 90 | LSE | |
08:45:06 | 80.86 | 58 | O | 77.3 | 85.05 | Sell | 83,423 | 89 | LSE | |
08:43:40 | 80.94 | 355 | O | 77.3 | 85.15 | Sell | 83,365 | 88 | LSE | |
08:40:05 | 80.92 | 53 | O | 77.3 | 85.0 | Sell | 83,010 | 87 | LSE | |
08:40:05 | 80.92 | 53 | O | 77.3 | 85.0 | Sell | 82,957 | 86 | LSE | |
08:38:39 | 81.0 | 125 | O | 77.3 | 85.1 | Sell | 82,904 | 85 | LSE | |
08:37:06 | 81.04 | 376 | O | 77.3 | 85.1 | Sell | 82,779 | 84 | LSE | |
08:33:56 | 81.0 | 8 | O | 77.3 | 85.0 | Sell | 82,403 | 83 | LSE | |
08:33:56 | 81.0 | 8 | O | 77.3 | 85.0 | Sell | 82,395 | 82 | LSE | |
08:32:39 | 80.98 | 15 | O | 77.3 | 85.2 | Sell | 82,387 | 81 | LSE | |
08:31:55 | 80.98 | 33 | O | 77.3 | 85.2 | Sell | 82,372 | 80 | LSE | |
08:31:55 | 80.98 | 33 | O | 77.3 | 85.2 | Sell | 82,339 | 79 | LSE | |
08:31:40 | 80.98 | 200 | O | 77.3 | 85.2 | Sell | 82,306 | 78 | LSE | |
08:31:38 | 81.0 | 394 | O | 77.3 | 85.2 | Sell | 82,106 | 77 | LSE | |
08:30:30 | 81.02 | 13 | O | 77.3 | 85.2 | Sell | 81,712 | 76 | LSE | |
08:23:53 | 81.02 | 125 | O | 77.3 | 85.1 | Sell | 81,699 | 75 | LSE | |
08:22:17 | 81.0 | 66 | O | 77.3 | 85.1 | Sell | 81,574 | 74 | LSE | |
08:22:17 | 81.0 | 66 | O | 77.3 | 85.1 | Sell | 81,508 | 73 | LSE | |
08:17:30 | 81.02 | 43 | O | 77.3 | 85.1 | Sell | 81,442 | 72 | LSE | |
08:12:23 | 81.06 | 1 | O | 77.3 | 85.1 | Sell | 81,399 | 71 | LSE | |
08:01:22 | 81.1 | 58 | O | 77.3 | 85.1 | Sell | 81,398 | 70 | LSE | |
07:58:20 | 81.1 | 155 | O | 77.3 | 85.1 | Sell | 81,340 | 69 | LSE | |
07:55:55 | 81.16 | 97 | O | 77.3 | 85.2 | Sell | 81,185 | 68 | LSE | |
07:51:53 | 81.08 | 6 | O | 77.3 | 85.1 | Sell | 81,088 | 67 | LSE | |
07:51:46 | 81.14 | 20 | O | 77.3 | 85.2 | Sell | 81,082 | 66 | LSE | |
07:40:34 | 81.16 | 99 | O | 77.3 | 85.2 | Sell | 81,062 | 65 | LSE | |
07:40:34 | 81.16 | 99 | O | 77.3 | 85.2 | Sell | 80,963 | 64 | LSE | |
07:37:42 | 81.22 | 306 | O | 77.3 | 85.3 | Sell | 80,864 | 63 | LSE | |
07:34:52 | 81.18 | 5 | O | 77.3 | 85.3 | Sell | 80,558 | 62 | LSE | |
07:30:35 | 81.28 | 106 | O | 77.3 | 85.3 | Sell | 80,553 | 61 | LSE | |
07:30:25 | 81.22 | 20 | O | 77.3 | 85.3 | Sell | 80,447 | 60 | LSE | |
07:11:00 | 80.94 | 19 | O | 76.85 | 84.15 | Buy | 80,427 | 59 | LSE | |
07:11:00 | 80.94 | 19 | O | 76.85 | 84.15 | Buy | 80,408 | 58 | LSE | |
07:09:45 | 80.9 | 75 | O | 76.85 | 84.15 | Buy | 80,389 | 57 | LSE | |
07:09:43 | 80.9 | 75 | O | 76.85 | 84.15 | Buy | 80,314 | 56 | LSE | |
07:03:03 | 80.84 | 81 | O | 76.75 | 84.15 | Buy | 80,239 | 55 | LSE | |
06:43:23 | 80.7 | 90 | O | 76.75 | 84.15 | Buy | 80,158 | 54 | LSE | |
06:43:23 | 80.7 | 90 | O | 76.75 | 84.15 | Buy | 80,068 | 53 | LSE | |
06:33:52 | 80.64 | 74 | O | 76.65 | 84.15 | Buy | 79,978 | 52 | LSE | |
06:33:52 | 80.64 | 74 | O | 76.65 | 84.15 | Buy | 79,904 | 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