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. |
---|---|---|---|---|---|---|---|---|---|---|
10:25:50 | 4363.9 | 1318 | AT | 4362.5 | 4363.9 | Buy | 26,123 | 98 | LSE | |
10:25:50 | 4363.9 | 194 | AT | 4362.5 | 4363.9 | Buy | 24,805 | 97 | LSE | |
10:24:49 | 4364.47 | 575 | O | 4363.7 | 4365.1 | Buy | 24,611 | 96 | LSE | |
10:15:46 | 4363.0 | 1 | O | 4361.0 | 4363.0 | Buy | 24,036 | 95 | LSE | |
10:12:13 | 4361.2 | 4 | O | 4359.8 | 4361.2 | Buy | 24,035 | 94 | LSE | |
10:10:27 | 4358.6 | 2 | AT | 4357.4 | 4358.6 | Buy | 24,031 | 93 | LSE | |
10:09:49 | 4357.363 | 240 | O | 4356.9 | 4358.2 | Sell | 24,029 | 92 | LSE | |
10:08:58 | 4359.9 | 5 | O | 4357.3 | 4359.8 | Buy | 23,789 | 91 | LSE | |
10:04:43 | 4359.805 | 91 | O | 4359.1 | 4360.5 | Buy | 23,784 | 90 | LSE | |
09:38:37 | 4358.2 | 6 | O | 4357.7 | 4359.8 | Sell | 23,693 | 89 | LSE | |
09:34:23 | 4361.1 | 33 | AT | 4359.6 | 4361.1 | Buy | 23,687 | 88 | LSE | |
09:34:16 | 4361.3 | 194 | AT | 4360.3 | 4361.3 | Buy | 23,654 | 87 | LSE | |
09:22:50 | 4358.2 | 3 | O | 4358.3 | 4359.5 | Sell | 23,460 | 86 | LSE | |
09:17:44 | 4360.864 | 13 | O | 4360.1 | 4361.6 | Buy | 23,457 | 85 | LSE | |
09:04:27 | 4354.915 | 28 | O | 4354.6 | 4356.1 | Sell | 23,444 | 84 | LSE | |
09:02:53 | 4356.107 | 214 | O | 4355.4 | 4356.7 | Buy | 23,416 | 83 | LSE | |
08:52:06 | 4357.4 | 2 | AT | 4356.0 | 4357.4 | Buy | 23,202 | 82 | LSE | |
08:50:23 | 4357.68 | 13 | O | 4356.8 | 4358.4 | Buy | 23,200 | 81 | LSE | |
08:41:30 | 4357.4 | 6 | O | 4355.8 | 4357.4 | Buy | 23,187 | 80 | LSE | |
08:13:39 | 4362.1 | 1 | O | 4360.8 | 4362.1 | Buy | 23,181 | 79 | LSE | |
07:50:00 | 4359.4 | 34 | AT | 4357.8 | 4359.4 | Buy | 23,180 | 78 | LSE | |
07:50:00 | 4359.4 | 5 | O | 4358.0 | 4359.4 | Buy | 23,146 | 77 | LSE | |
07:49:41 | 4359.7 | 6 | O | 4358.1 | 4359.7 | Buy | 23,141 | 76 | LSE | |
07:38:29 | 4362.5 | 2 | O | 4357.1 | 4362.4 | Buy | 23,135 | 75 | LSE | |
07:30:00 | 4359.9 | 1385 | AT | 4359.9 | 4361.4 | Sell | 23,133 | 74 | LSE | |
07:30:00 | 4360.0 | 4400 | AT | 4360.0 | 4361.4 | Sell | 21,748 | 73 | LSE | |
07:25:33 | 4360.471 | 16 | O | 4360.2 | 4361.5 | Sell | 17,348 | 72 | LSE | |
07:24:09 | 4359.411 | 467 | O | 4359.0 | 4360.6 | Sell | 17,332 | 71 | LSE | |
07:23:14 | 4360.785 | 1168 | O | 4359.4 | 4360.9 | Buy | 16,865 | 70 | LSE | |
07:03:44 | 4358.552 | 14 | O | 4358.2 | 4359.5 | Sell | 15,697 | 69 | LSE | |
06:54:22 | 4358.165 | 20 | O | 4357.2 | 4358.9 | Buy | 15,683 | 68 | LSE | |
06:51:15 | 4359.3 | 2 | O | 4358.1 | 4359.3 | Buy | 15,663 | 67 | LSE | |
06:48:21 | 4356.919 | 45 | O | 4356.7 | 4358.1 | Sell | 15,661 | 66 | LSE | |
06:28:28 | 4358.035 | 74 | O | 4356.7 | 4358.2 | Buy | 15,616 | 65 | LSE | |
06:26:30 | 4358.1 | 2 | O | 4356.9 | 4358.1 | Buy | 15,542 | 64 | LSE | |
06:19:06 | 4357.341 | 15 | O | 4357.2 | 4358.6 | Sell | 15,540 | 63 | LSE | |
06:11:25 | 4356.17 | 783 | O | 4354.8 | 4356.3 | Buy | 15,525 | 62 | LSE | |
06:11:16 | 4356.17 | 2459 | O | 4354.8 | 4356.3 | Buy | 14,742 | 61 | LSE | |
05:48:46 | 4354.4 | 2 | AT | 4353.2 | 4354.4 | Buy | 12,283 | 60 | LSE | |
05:43:30 | 4355.974 | 691 | O | 4355.1 | 4356.3 | Buy | 12,281 | 59 | LSE | |
05:38:12 | 4358.6 | 9 | O | 4357.2 | 4359.3 | Buy | 11,590 | 58 | LSE | |
05:16:29 | 4357.7 | 2 | AT | 4356.5 | 4357.7 | Buy | 11,581 | 57 | LSE | |
05:16:29 | 4357.7 | 15 | AT | 4356.5 | 4357.7 | Buy | 11,579 | 56 | LSE | |
05:15:27 | 4355.6 | 1101 | AT | 4355.6 | 4357.1 | Sell | 11,564 | 55 | LSE | |
05:14:32 | 4356.5 | 2 | AT | 4355.2 | 4356.5 | Buy | 10,463 | 54 | LSE | |
05:14:22 | 4356.14 | 34 | O | 4355.2 | 4356.5 | Buy | 10,461 | 53 | LSE | |
05:13:53 | 4355.044 | 1025 | O | 4354.7 | 4356.7 | Sell | 10,427 | 52 | LSE | |
05:01:04 | 4357.1 | 3 | O | 4355.5 | 4357.1 | Buy | 9,402 | 51 | LSE | |
04:48:21 | 4355.508 | 440 | O | 4354.8 | 4355.9 | Buy | 9,399 | 50 | LSE | |
04:40:35 | 4353.869 | 425 | O | 4353.1 | 4354.3 | Buy | 8,959 | 49 | LSE | |
04:26:20 | 4354.0 | 1411 | AT | 4353.8 | 4354.0 | Buy | 8,534 | 48 | LSE | |
04:22:47 | 4353.175 | 2990 | O | 4351.9 | 4353.4 | Buy | 7,123 | 47 | LSE | |
04:22:33 | 4353.032 | 345 | O | 4350.7 | 4353.8 | Buy | 4,133 | 46 | LSE | |
04:22:11 | 4353.5 | 13 | O | 4351.7 | 4353.5 | Buy | 3,788 | 45 | LSE | |
04:13:19 | 4352.552 | 140 | O | 4351.9 | 4353.2 | Buy | 3,775 | 44 | LSE | |
04:04:06 | 4350.8 | 1 | O | 4349.3 | 4350.6 | Buy | 3,635 | 43 | LSE | |
04:02:10 | 4351.1 | 1 | O | 4349.3 | 4350.9 | Buy | 3,634 | 42 | LSE | |
04:02:06 | 4350.781 | 57 | O | 4349.7 | 4351.3 | Buy | 3,633 | 41 | LSE | |
04:01:44 | 4350.9 | 2 | O | 4349.4 | 4350.9 | Buy | 3,576 | 40 | LSE | |
04:01:21 | 4349.4 | 6 | O | 4349.4 | 4350.8 | Sell | 3,574 | 39 | LSE | |
04:00:34 | 4350.9 | 3 | O | 4349.3 | 4350.9 | Buy | 3,568 | 38 | LSE | |
03:58:02 | 4350.2 | 34 | O | 4348.2 | 4350.2 | Buy | 3,565 | 37 | LSE | |
03:58:01 | 4350.2 | 4 | O | 4348.0 | 4350.2 | Buy | 3,531 | 36 | LSE | |
03:41:38 | 4350.0 | 2 | AT | 4348.8 | 4350.0 | Buy | 3,527 | 35 | LSE | |
03:37:54 | 4349.9 | 22 | O | 4348.3 | 4349.9 | Buy | 3,525 | 34 | LSE | |
03:04:36 | 4344.521 | 23 | O | 4343.8 | 4345.3 | Sell | 3,503 | 33 | LSE | |
02:52:05 | 4346.2 | 89 | AT | 4344.8 | 4346.2 | Buy | 3,480 | 32 | LSE | |
02:47:21 | 4346.9 | 50 | O | 4346.3 | 4347.9 | Sell | 3,391 | 31 | LSE | |
02:40:06 | 4348.3 | 5 | O | 4347.1 | 4348.3 | Buy | 3,341 | 30 | LSE | |
02:40:02 | 4348.3 | 34 | AT | 4347.1 | 4348.3 | Buy | 3,336 | 29 | LSE | |
02:40:02 | 4348.3 | 10 | O | 4347.1 | 4348.3 | Buy | 3,302 | 28 | LSE | |
02:36:17 | 4348.669 | 10 | O | 4347.1 | 4350.6 | Sell | 3,292 | 27 | LSE | |
02:30:24 | 4348.2 | 6 | AT | 4348.1 | 4348.2 | Buy | 3,282 | 26 | LSE | |
02:30:10 | 4348.9 | 1 | AT | 4347.8 | 4348.9 | Buy | 3,276 | 25 | LSE | |
02:30:08 | 4348.778 | 6 | O | 4346.4 | 4348.9 | Buy | 3,275 | 24 | LSE | |
02:30:06 | 4348.586 | 23 | O | 4347.9 | 4348.9 | Buy | 3,269 | 23 | LSE | |
02:29:40 | 4348.446 | 30 | O | 4348.0 | 4348.9 | Sell | 3,246 | 22 | LSE | |
02:24:32 | 4351.011 | 57 | O | 4350.3 | 4351.2 | Buy | 3,216 | 21 | LSE | |
02:24:31 | 4351.01 | 57 | O | 4350.3 | 4351.2 | Buy | 3,159 | 20 | LSE | |
02:13:33 | 4349.135 | 553 | O | 4349.0 | 4350.1 | Sell | 3,102 | 19 | LSE | |
02:13:33 | 4349.135 | 1924 | O | 4349.0 | 4350.1 | Sell | 2,549 | 18 | LSE | |
02:10:01 | 4351.1 | 1 | O | 4350.2 | 4351.4 | Buy | 625 | 17 | LSE | |
02:05:34 | 4351.853 | 238 | O | 4350.2 | 4352.7 | Buy | 624 | 16 | LSE | |
02:05:28 | 4353.0 | 2 | O | 4350.2 | 4353.1 | Buy | 386 | 15 | LSE | |
02:03:13 | 4350.841 | 13 | O | 4350.4 | 4353.0 | Sell | 384 | 14 | LSE | |
02:01:18 | 4350.6 | 3 | O | 4351.0 | 4353.4 | Sell | 371 | 13 | LSE | |
02:01:13 | 4353.5 | 6 | O | 4351.0 | 4353.4 | Buy | 368 | 12 | LSE | |
02:00:58 | 4350.6 | 4 | O | 4351.1 | 4353.7 | Sell | 362 | 11 | LSE | |
02:00:57 | 4350.6 | 1 | O | 4351.1 | 4353.7 | Sell | 358 | 10 | LSE | |
02:00:57 | 4353.5 | 11 | O | 4351.1 | 4353.7 | Buy | 357 | 9 | LSE | |
02:00:55 | 4350.6 | 14 | O | 4351.1 | 4353.7 | Sell | 346 | 8 | LSE | |
02:00:51 | 4350.6 | 5 | O | 4351.1 | 4353.7 | Sell | 332 | 7 | LSE | |
02:00:32 | 4353.5 | 53 | O | 4350.6 | 4353.5 | Buy | 327 | 6 | LSE | |
02:00:32 | 4352.636 | 114 | O | 4350.6 | 4353.5 | Buy | 274 | 5 | LSE | |
02:00:27 | 4351.01 | 21 | O | 4350.6 | 4353.8 | Sell | 160 | 4 | LSE | |
02:00:27 | 4353.075 | 71 | O | 4350.6 | 4353.8 | Buy | 139 | 3 | LSE | |
02:00:24 | 4352.656 | 45 | O | 4350.4 | 4353.7 | Buy | 68 | 2 | LSE | |
02:00:23 | 4353.8 | 23 | UT | 4373.1 | 4374.4 | 23 | 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