Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
13:06:49 | 133.63 | 100 | O | 2,572 | 99 | LSE | ||||
12:57:11 | 133.7 | 9 | O | 2,472 | 98 | LSE | ||||
12:47:05 | 134.1 | 1 | O | 2,463 | 97 | LSE | ||||
12:22:54 | 134.53 | 6 | O | 2,462 | 96 | LSE | ||||
12:22:53 | 134.127 | 7 | O | 2,456 | 95 | LSE | ||||
12:22:53 | 134.53 | 9 | O | 2,449 | 94 | LSE | ||||
12:18:27 | 134.093 | 6 | O | 2,440 | 93 | LSE | ||||
12:04:04 | 134.38 | 29 | O | 2,434 | 92 | LSE | ||||
11:36:27 | 134.31 | 36 | O | 2,405 | 91 | LSE | ||||
10:58:53 | 135.01 | 2 | O | 2,369 | 90 | LSE | ||||
10:54:44 | 134.278 | 2 | O | 2,367 | 89 | LSE | ||||
10:54:44 | 10807.575 | 2 | O | 2,365 | 88 | LSE | ||||
10:38:26 | 10815.85 | 14 | O | 2,363 | 87 | LSE | ||||
10:36:39 | 10779.42 | 19 | O | 2,349 | 86 | LSE | ||||
10:31:46 | 10795.82 | 10 | O | 2,330 | 85 | LSE | ||||
10:29:09 | 134.129 | 16 | O | 2,320 | 84 | LSE | ||||
10:27:40 | 134.137 | 17 | O | 2,304 | 83 | LSE | ||||
10:25:42 | 134.281 | 15 | O | 2,287 | 82 | LSE | ||||
10:25:25 | 134.14 | 21 | O | 2,272 | 81 | LSE | ||||
10:24:14 | 134.461 | 1 | O | 2,251 | 80 | LSE | ||||
10:18:31 | 10891.672 | 44 | O | 2,250 | 79 | LSE | ||||
09:56:34 | 135.853 | 23 | O | 2,206 | 78 | LSE | ||||
09:46:47 | 135.692 | 26 | O | 2,183 | 77 | LSE | ||||
09:43:43 | 135.478 | 18 | O | 2,157 | 76 | LSE | ||||
09:37:06 | 135.631 | 20 | O | 2,139 | 75 | LSE | ||||
09:36:54 | 135.632 | 27 | O | 2,119 | 74 | LSE | ||||
09:31:09 | 135.285 | 26 | O | 2,092 | 73 | LSE | ||||
09:28:47 | 135.23 | 20 | O | 2,066 | 72 | LSE | ||||
09:28:47 | 10858.13 | 20 | O | 2,046 | 71 | LSE | ||||
09:28:26 | 135.041 | 32 | O | 2,026 | 70 | LSE | ||||
09:27:34 | 134.904 | 15 | O | 1,994 | 69 | LSE | ||||
09:27:27 | 134.904 | 15 | O | 1,979 | 68 | LSE | ||||
09:27:08 | 134.904 | 19 | O | 1,964 | 67 | LSE | ||||
09:26:46 | 134.904 | 21 | O | 1,945 | 66 | LSE | ||||
09:24:24 | 134.508 | 16 | O | 1,924 | 65 | LSE | ||||
09:13:17 | 134.771 | 22 | O | 1,908 | 64 | LSE | ||||
09:12:52 | 134.771 | 21 | O | 1,886 | 63 | LSE | ||||
09:08:33 | 134.648 | 32 | O | 1,865 | 62 | LSE | ||||
09:08:29 | 134.649 | 18 | O | 1,833 | 61 | LSE | ||||
09:07:41 | 134.707 | 21 | O | 1,815 | 60 | LSE | ||||
09:06:15 | 134.351 | 16 | O | 1,794 | 59 | LSE | ||||
09:05:48 | 134.503 | 25 | O | 1,778 | 58 | LSE | ||||
09:03:54 | 133.745 | 26 | O | 1,753 | 57 | LSE | ||||
09:01:26 | 133.86 | 20 | O | 1,727 | 56 | LSE | ||||
09:01:12 | 133.674 | 46 | O | 1,707 | 55 | LSE | ||||
09:01:07 | 133.448 | 15 | O | 1,661 | 54 | LSE | ||||
09:01:03 | 133.371 | 15 | O | 1,646 | 53 | LSE | ||||
09:00:51 | 133.21 | 78 | O | 1,631 | 52 | LSE | ||||
09:00:48 | 133.213 | 16 | O | 1,553 | 51 | LSE | ||||
09:00:44 | 133.227 | 21 | O | 1,537 | 50 | LSE | ||||
09:00:34 | 133.473 | 47 | O | 1,516 | 49 | LSE | ||||
08:59:14 | 133.578 | 16 | O | 1,469 | 48 | LSE | ||||
08:54:26 | 133.654 | 17 | O | 1,453 | 47 | LSE | ||||
08:54:23 | 133.657 | 75 | O | 1,436 | 46 | LSE | ||||
08:54:16 | 138.3 | 9 | O | 1,361 | 45 | LSE | ||||
08:53:25 | 139.9 | 1 | O | 1,352 | 44 | LSE | ||||
08:50:48 | 134.241 | 40 | O | 1,351 | 43 | LSE | ||||
08:50:08 | 134.328 | 30 | O | 1,311 | 42 | LSE | ||||
08:50:05 | 134.326 | 15 | O | 1,281 | 41 | LSE | ||||
08:50:02 | 134.329 | 47 | O | 1,266 | 40 | LSE | ||||
08:49:53 | 134.326 | 16 | O | 1,219 | 39 | LSE | ||||
08:49:45 | 134.326 | 15 | O | 1,203 | 38 | LSE | ||||
08:49:41 | 134.332 | 118 | O | 1,188 | 37 | LSE | ||||
08:49:38 | 134.329 | 47 | O | 1,070 | 36 | LSE | ||||
08:49:35 | 134.329 | 61 | O | 1,023 | 35 | LSE | ||||
08:49:32 | 134.328 | 30 | O | 962 | 34 | LSE | ||||
08:49:27 | 134.328 | 30 | O | 932 | 33 | LSE | ||||
08:49:20 | 134.328 | 30 | O | 902 | 32 | LSE | ||||
08:49:16 | 134.329 | 46 | O | 872 | 31 | LSE | ||||
08:49:13 | 134.329 | 45 | O | 826 | 30 | LSE | ||||
08:49:10 | 133.858 | 45 | O | 781 | 29 | LSE | ||||
08:48:50 | 133.857 | 27 | O | 736 | 28 | LSE | ||||
08:48:47 | 133.755 | 23 | O | 709 | 27 | LSE | ||||
08:48:26 | 133.815 | 19 | O | 686 | 26 | LSE | ||||
08:48:20 | 133.497 | 8 | O | 667 | 25 | LSE | ||||
08:44:14 | 134.693 | 16 | O | 659 | 24 | LSE | ||||
08:43:53 | 134.787 | 45 | O | 643 | 23 | LSE | ||||
08:43:50 | 134.785 | 15 | O | 598 | 22 | LSE | ||||
08:43:41 | 134.786 | 25 | O | 583 | 21 | LSE | ||||
08:43:34 | 134.517 | 16 | O | 558 | 20 | LSE | ||||
08:43:29 | 134.519 | 31 | O | 542 | 19 | LSE | ||||
08:43:24 | 134.384 | 52 | O | 511 | 18 | LSE | ||||
08:41:34 | 134.404 | 4 | O | 459 | 17 | LSE | ||||
08:41:19 | 134.404 | 4 | O | 455 | 16 | LSE | ||||
08:41:03 | 134.353 | 4 | O | 451 | 15 | LSE | ||||
08:40:47 | 134.348 | 4 | O | 447 | 14 | LSE | ||||
08:40:32 | 134.357 | 4 | O | 443 | 13 | LSE | ||||
08:40:15 | 134.357 | 4 | O | 439 | 12 | LSE | ||||
08:39:27 | 137.89 | 1 | O | 435 | 11 | LSE | ||||
08:31:48 | 137.89 | 1 | O | 434 | 10 | LSE | ||||
08:31:38 | 137.89 | 1 | O | 433 | 9 | LSE | ||||
02:04:50 | 137.01 | 14 | O | 432 | 8 | LSE | ||||
00:34:04 | 137.386 | 16 | O | 418 | 7 | LSE | ||||
00:34:04 | 10996.636 | 16 | O | 402 | 6 | LSE | ||||
00:00:39 | 138.13 | 37 | O | 386 | 5 | LSE | ||||
00:00:39 | 138.13 | 33 | O | 349 | 4 | LSE | ||||
00:00:30 | 137.0 | 200 | O | 316 | 3 | LSE | ||||
00:00:30 | 137.0 | 100 | O | 116 | 2 | LSE | ||||
00:00:23 | 138.05 | 16 | O | 16 | 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