![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
10:35:08 | 4378.1 | 1468 | UT | 4379.8 | 4380.7 | Sell | 16,785 | 87 | LSE | |
10:29:58 | 4380.6 | 131 | AT | 4379.2 | 4380.6 | Buy | 15,317 | 86 | LSE | |
10:29:58 | 4380.6 | 77 | AT | 4379.2 | 4380.6 | Buy | 15,186 | 85 | LSE | |
10:03:27 | 4380.1 | 2 | AT | 4379.1 | 4380.1 | Buy | 15,109 | 84 | LSE | |
09:54:45 | 4382.5 | 6 | O | 4381.0 | 4382.4 | Buy | 15,107 | 83 | LSE | |
09:42:04 | 4372.9 | 2 | AT | 4371.9 | 4372.9 | Buy | 15,101 | 82 | LSE | |
09:40:40 | 4374.9 | 4 | AT | 4374.0 | 4374.9 | Buy | 15,099 | 81 | LSE | |
09:27:41 | 4377.1 | 2 | AT | 4376.2 | 4377.1 | Buy | 15,095 | 80 | LSE | |
09:23:06 | 4380.1 | 77 | AT | 4377.9 | 4380.1 | Buy | 15,093 | 79 | LSE | |
09:02:07 | 4377.2 | 2 | AT | 4376.0 | 4377.2 | Buy | 15,016 | 78 | LSE | |
09:01:42 | 4373.5 | 12 | O | 4375.4 | 4376.6 | Sell | 15,014 | 77 | LSE | |
08:55:33 | 4374.8 | 13 | O | 4373.9 | 4374.8 | Buy | 15,002 | 76 | LSE | |
08:55:32 | 4374.8 | 39 | AT | 4373.9 | 4374.8 | Buy | 14,989 | 75 | LSE | |
08:55:32 | 4374.9 | 15 | O | 4373.9 | 4374.8 | Buy | 14,950 | 74 | LSE | |
08:33:59 | 4373.1 | 1 | O | 4373.1 | 4376.2 | Sell | 14,935 | 73 | LSE | |
08:28:27 | 4373.4 | 1 | O | 4371.8 | 4373.4 | Buy | 14,934 | 72 | LSE | |
08:20:06 | 4372.3 | 2 | AT | 4371.3 | 4372.3 | Buy | 14,933 | 71 | LSE | |
08:15:39 | 4372.52 | 29 | O | 4371.5 | 4372.9 | Buy | 14,931 | 70 | LSE | |
08:15:25 | 4372.4 | 2 | AT | 4371.4 | 4372.4 | Buy | 14,902 | 69 | LSE | |
08:15:05 | 4372.3 | 2 | AT | 4370.9 | 4372.3 | Buy | 14,900 | 68 | LSE | |
08:14:41 | 4371.4 | 2 | AT | 4370.4 | 4371.4 | Buy | 14,898 | 67 | LSE | |
08:14:41 | 4371.4 | 2 | AT | 4370.4 | 4371.4 | Buy | 14,896 | 66 | LSE | |
08:12:12 | 4369.7 | 2 | AT | 4368.4 | 4369.7 | Buy | 14,894 | 65 | LSE | |
08:12:12 | 4369.7 | 60 | AT | 4368.4 | 4369.7 | Buy | 14,892 | 64 | LSE | |
08:12:05 | 4368.8 | 3049 | AT | 4367.8 | 4368.8 | Buy | 14,832 | 63 | LSE | |
07:58:53 | 4371.335 | 22 | O | 4370.5 | 4371.8 | Buy | 11,783 | 62 | LSE | |
07:44:42 | 4372.476 | 19 | O | 4371.1 | 4372.5 | Buy | 11,761 | 61 | LSE | |
07:44:39 | 4371.516 | 100 | O | 4371.1 | 4372.4 | Sell | 11,742 | 60 | LSE | |
07:41:14 | 4369.777 | 19 | O | 4368.3 | 4369.8 | Buy | 11,642 | 59 | LSE | |
07:40:47 | 4370.385 | 23 | O | 4368.3 | 4369.9 | Buy | 11,623 | 58 | LSE | |
07:39:06 | 4370.3 | 2 | AT | 4369.3 | 4370.3 | Buy | 11,600 | 57 | LSE | |
07:32:18 | 4372.5 | 2 | AT | 4371.1 | 4372.5 | Buy | 11,598 | 56 | LSE | |
07:27:49 | 4372.3 | 590 | AT | 4372.3 | 4373.9 | Sell | 11,596 | 55 | LSE | |
07:27:49 | 4372.4 | 194 | AT | 4372.4 | 4373.9 | Sell | 11,006 | 54 | LSE | |
07:15:25 | 4374.7 | 17 | O | 4373.5 | 4374.6 | Buy | 10,812 | 53 | LSE | |
07:11:00 | 4375.9 | 4 | O | 4374.5 | 4375.9 | Buy | 10,795 | 52 | LSE | |
07:11:00 | 4375.9 | 39 | AT | 4374.5 | 4375.9 | Buy | 10,791 | 51 | LSE | |
07:02:19 | 4374.732 | 723 | O | 4374.3 | 4375.8 | Sell | 10,752 | 50 | LSE | |
06:53:21 | 4377.5 | 750 | AT | 4375.9 | 4377.5 | Buy | 10,029 | 49 | LSE | |
06:41:27 | 4378.9 | 1 | O | 4377.6 | 4378.9 | Buy | 9,279 | 48 | LSE | |
06:31:34 | 4380.794 | 45 | O | 4379.1 | 4380.8 | Buy | 9,278 | 47 | LSE | |
06:19:45 | 4379.135 | 600 | O | 4378.6 | 4380.1 | Sell | 9,233 | 46 | LSE | |
06:09:25 | 4377.5 | 2 | AT | 4376.5 | 4377.5 | Buy | 8,633 | 45 | LSE | |
06:08:21 | 4377.552 | 1436 | O | 4376.6 | 4378.3 | Buy | 8,631 | 44 | LSE | |
05:59:36 | 4377.189 | 90 | O | 4376.7 | 4378.3 | Sell | 7,195 | 43 | LSE | |
05:59:06 | 4377.581 | 39 | O | 4377.2 | 4378.7 | Sell | 7,105 | 42 | LSE | |
05:22:28 | 4379.347 | 510 | O | 4378.5 | 4380.3 | Sell | 7,066 | 41 | LSE | |
04:54:15 | 4378.306 | 640 | AT | 4377.6 | 4378.306 | Buy | 6,556 | 40 | LSE | |
04:53:41 | 4378.505 | 640 | O | 4377.1 | 4378.5 | Buy | 5,916 | 39 | LSE | |
04:52:08 | 4377.7 | 2 | AT | 4376.0 | 4377.7 | Buy | 5,276 | 38 | LSE | |
04:45:52 | 4378.16 | 6 | O | 4376.8 | 4378.4 | Buy | 5,274 | 37 | LSE | |
04:45:50 | 4377.24 | 13 | O | 4376.8 | 4378.4 | Sell | 5,268 | 36 | LSE | |
04:01:50 | 4382.93 | 205 | O | 4381.4 | 4383.1 | Buy | 5,255 | 35 | LSE | |
04:01:06 | 4382.971 | 38 | O | 4381.4 | 4383.0 | Buy | 5,050 | 34 | LSE | |
04:00:33 | 4383.8 | 2 | O | 4382.1 | 4383.8 | Buy | 5,012 | 33 | LSE | |
04:00:22 | 4383.8 | 1 | O | 4382.2 | 4383.8 | Buy | 5,010 | 32 | LSE | |
03:45:27 | 4383.992 | 50 | O | 4383.6 | 4385.1 | Sell | 5,009 | 31 | LSE | |
03:28:19 | 4383.6 | 7 | O | 4380.7 | 4383.4 | Buy | 4,959 | 30 | LSE | |
03:25:56 | 4382.4 | 2 | O | 4381.0 | 4382.4 | Buy | 4,952 | 29 | LSE | |
03:17:26 | 4382.444 | 70 | O | 4382.0 | 4383.6 | Sell | 4,950 | 28 | LSE | |
03:17:08 | 4382.509 | 90 | O | 4382.0 | 4383.6 | Sell | 4,880 | 27 | LSE | |
03:16:50 | 4383.6 | 3 | O | 4381.9 | 4383.6 | Buy | 4,790 | 26 | LSE | |
03:16:16 | 4383.7 | 2 | AT | 4382.5 | 4383.7 | Buy | 4,787 | 25 | LSE | |
03:08:39 | 4383.9 | 22 | AT | 4383.8 | 4383.9 | Buy | 4,785 | 24 | LSE | |
03:04:36 | 4384.78 | 22 | O | 4383.5 | 4385.0 | Buy | 4,763 | 23 | LSE | |
03:00:30 | 4382.535 | 15 | O | 4382.1 | 4383.7 | Sell | 4,741 | 22 | LSE | |
02:58:56 | 4384.6 | 9 | O | 4382.8 | 4384.6 | Buy | 4,726 | 21 | LSE | |
02:58:44 | 4382.3 | 14 | O | 4382.3 | 4384.3 | Sell | 4,717 | 20 | LSE | |
02:48:47 | 4380.672 | 98 | O | 4380.1 | 4382.0 | Sell | 4,703 | 19 | LSE | |
02:05:54 | 4376.7 | 1191 | AT | 4374.2 | 4376.7 | Buy | 4,605 | 18 | LSE | |
02:05:54 | 4376.7 | 1318 | AT | 4374.2 | 4376.7 | Buy | 3,414 | 17 | LSE | |
02:05:54 | 4376.7 | 77 | AT | 4374.2 | 4376.7 | Buy | 2,096 | 16 | LSE | |
02:05:39 | 4376.7 | 4 | O | 4373.6 | 4376.7 | Buy | 2,019 | 15 | LSE | |
02:03:21 | 4376.2 | 238 | AT | 4376.2 | 4376.6 | Sell | 2,015 | 14 | LSE | |
02:03:20 | 4376.2 | 1318 | AT | 4373.7 | 4376.2 | Buy | 1,777 | 13 | LSE | |
02:03:20 | 4376.1 | 77 | AT | 4373.7 | 4376.1 | Buy | 459 | 12 | LSE | |
02:03:08 | 4377.3 | 2 | O | 4373.5 | 4376.3 | Buy | 382 | 11 | LSE | |
02:02:28 | 4374.352 | 280 | O | 4373.7 | 4376.1 | Sell | 380 | 10 | LSE | |
02:01:01 | 4377.1 | 3 | O | 4374.1 | 4376.9 | Buy | 100 | 9 | LSE | |
02:00:58 | 4377.1 | 2 | O | 4374.1 | 4376.9 | Buy | 97 | 8 | LSE | |
02:00:56 | 4377.1 | 2 | O | 4374.1 | 4377.0 | Buy | 95 | 7 | LSE | |
02:00:54 | 4377.1 | 1 | O | 4374.1 | 4377.2 | Buy | 93 | 6 | LSE | |
02:00:11 | 4374.477 | 13 | O | 4373.6 | 4376.6 | Sell | 92 | 5 | LSE | |
02:00:11 | 4374.476 | 49 | O | 4373.6 | 4376.6 | Sell | 79 | 4 | LSE | |
02:00:11 | 4376.646 | 11 | O | 4373.6 | 4376.6 | Buy | 30 | 3 | LSE | |
02:00:10 | 4376.66 | 2 | O | 4373.6 | 4376.6 | Buy | 19 | 2 | LSE | |
02:00:09 | 4376.2 | 17 | O | 4373.6 | 4376.6 | Buy | 17 | 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