We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:00:00 | 1184.4 | 180 | O | 1182.15 | 1186.45 | 4,530 | 66 | LSE | ||
| 10:00:01 | 1170.75 | 76 | O | 1167.1 | 1170.75 | Buy | 4,350 | 65 | LSE | |
| 09:50:21 | 1172.15 | 40 | AT | 1172.15 | 1176.35 | Sell | 4,274 | 64 | LSE | |
| 09:41:15 | 1166.55 | 9 | O | 1162.1 | 1166.55 | Buy | 4,234 | 63 | LSE | |
| 09:41:15 | 1166.55 | 78 | AT | 1161.65 | 1166.55 | Buy | 4,225 | 62 | LSE | |
| 09:40:50 | 1168.05 | 24 | O | 1164.05 | 1168.05 | Buy | 4,147 | 61 | LSE | |
| 09:40:03 | 1168.7 | 3 | O | 1164.85 | 1168.7 | Buy | 4,123 | 60 | LSE | |
| 09:39:27 | 1165.0 | 12 | O | 1165.0 | 1168.75 | Sell | 4,120 | 59 | LSE | |
| 09:36:55 | 1169.05 | 2 | O | 1163.9 | 1169.05 | Buy | 4,108 | 58 | LSE | |
| 09:31:17 | 1166.1 | 11 | O | 1158.1 | 1166.1 | Buy | 4,106 | 57 | LSE | |
| 09:29:12 | 1154.75 | 305 | O | 1154.75 | 1158.0 | Sell | 4,095 | 56 | LSE | |
| 09:15:28 | 1149.4 | 4 | O | 1149.4 | 1155.85 | Sell | 3,790 | 55 | LSE | |
| 09:10:43 | 1150.2 | 42 | O | 1150.2 | 1153.25 | Sell | 3,786 | 54 | LSE | |
| 09:09:51 | 1149.3 | 16 | O | 1144.85 | 1149.3 | Buy | 3,744 | 53 | LSE | |
| 09:01:12 | 1163.25 | 2 | O | 1159.55 | 1163.25 | Buy | 3,728 | 52 | LSE | |
| 08:53:09 | 1168.4 | 9 | O | 1165.15 | 1168.4 | Buy | 3,726 | 51 | LSE | |
| 08:48:41 | 1173.85 | 1 | O | 1170.8 | 1173.85 | Buy | 3,717 | 50 | LSE | |
| 08:43:25 | 1173.95 | 9 | O | 1165.4 | 1173.95 | Buy | 3,716 | 49 | LSE | |
| 08:43:22 | 1173.95 | 82 | AT | 1169.7 | 1173.95 | Buy | 3,707 | 48 | LSE | |
| 08:39:35 | 1185.4 | 8 | O | 1181.2 | 1185.4 | Buy | 3,625 | 47 | LSE | |
| 08:39:26 | 1184.55 | 4 | O | 1180.6 | 1184.55 | Buy | 3,617 | 46 | LSE | |
| 08:32:06 | 1202.15 | 1 | O | 1196.95 | 1207.2 | Buy | 3,613 | 45 | LSE | |
| 08:31:51 | 1199.55 | 1 | O | 1199.55 | 1205.65 | Sell | 3,612 | 44 | LSE | |
| 08:31:26 | 1194.85 | 7 | O | 1194.85 | 1199.8 | Sell | 3,611 | 43 | LSE | |
| 08:00:17 | 1174.55 | 34 | O | 1171.3 | 1174.55 | Buy | 3,604 | 42 | LSE | |
| 06:39:10 | 1162.8 | 9 | O | 1159.55 | 1162.8 | Buy | 3,570 | 41 | LSE | |
| 06:39:07 | 1162.8 | 80 | AT | 1159.1 | 1162.8 | Buy | 3,561 | 40 | LSE | |
| 06:20:48 | 1161.4 | 4 | O | 1157.2 | 1161.4 | Buy | 3,481 | 39 | LSE | |
| 06:09:36 | 1152.95 | 80 | O | 1148.05 | 1152.95 | Buy | 3,477 | 38 | LSE | |
| 06:07:27 | 1155.95 | 4 | AT | 1155.95 | 1159.75 | Sell | 3,397 | 37 | LSE | |
| 06:03:39 | 1156.0 | 7 | O | 1156.0 | 1160.3 | Sell | 3,393 | 36 | LSE | |
| 05:50:06 | 1159.05 | 1 | O | 1159.05 | 1162.45 | Sell | 3,386 | 35 | LSE | |
| 05:17:39 | 1156.45 | 5 | O | 1156.45 | 1161.9 | Sell | 3,385 | 34 | LSE | |
| 05:15:16 | 1156.4 | 29 | O | 1156.4 | 1162.05 | Sell | 3,380 | 33 | LSE | |
| 05:01:28 | 1157.7 | 5 | O | 1157.7 | 1163.55 | Sell | 3,351 | 32 | LSE | |
| 04:28:14 | 1159.9 | 1 | O | 1159.9 | 1166.45 | Sell | 3,346 | 31 | LSE | |
| 04:06:20 | 1163.0 | 18 | O | 1163.0 | 1169.15 | Sell | 3,345 | 30 | LSE | |
| 03:34:43 | 1160.55 | 250 | O | 1154.7 | 1160.55 | Buy | 3,327 | 29 | LSE | |
| 03:24:26 | 1163.3 | 5 | O | 1155.95 | 1163.3 | Buy | 3,077 | 28 | LSE | |
| 03:05:34 | 1148.65 | 1 | O | 1148.65 | 1154.15 | Sell | 3,072 | 27 | LSE | |
| 02:53:47 | 1154.5 | 220 | AT | 1150.3 | 1154.5 | Buy | 3,071 | 26 | LSE | |
| 02:50:52 | 1153.8 | 65 | O | 1150.1 | 1153.8 | Buy | 2,851 | 25 | LSE | |
| 02:38:38 | 1152.7 | 220 | AT | 1148.7 | 1152.7 | Buy | 2,786 | 24 | LSE | |
| 02:38:17 | 1153.05 | 220 | AT | 1148.7 | 1153.05 | Buy | 2,566 | 23 | LSE | |
| 02:38:16 | 1152.75 | 220 | AT | 1148.7 | 1152.75 | Buy | 2,346 | 22 | LSE | |
| 02:37:58 | 1152.65 | 220 | AT | 1148.6 | 1152.65 | Buy | 2,126 | 21 | LSE | |
| 02:37:42 | 1152.55 | 220 | AT | 1148.6 | 1152.55 | Buy | 1,906 | 20 | LSE | |
| 02:37:27 | 1152.5 | 220 | AT | 1148.5 | 1152.5 | Buy | 1,686 | 19 | LSE | |
| 02:37:11 | 1153.45 | 220 | AT | 1148.25 | 1153.45 | Buy | 1,466 | 18 | LSE | |
| 02:36:58 | 1152.5 | 220 | AT | 1146.35 | 1152.5 | Buy | 1,246 | 17 | LSE | |
| 02:36:42 | 1151.9 | 220 | AT | 1146.2 | 1151.9 | Buy | 1,026 | 16 | LSE | |
| 02:36:27 | 1152.1 | 220 | AT | 1146.1 | 1152.1 | Buy | 806 | 15 | LSE | |
| 02:23:22 | 1146.0 | 4 | O | 1146.0 | 1151.95 | Sell | 586 | 14 | LSE | |
| 02:22:16 | 1156.8 | 17 | O | 1144.65 | 1156.8 | Buy | 582 | 13 | LSE | |
| 02:19:40 | 1151.55 | 173 | O | 1144.55 | 1151.55 | Buy | 565 | 12 | LSE | |
| 02:15:42 | 1151.0 | 4 | O | 1143.35 | 1151.0 | Buy | 392 | 11 | LSE | |
| 02:15:23 | 1156.75 | 14 | O | 1144.1 | 1156.75 | Buy | 388 | 10 | LSE | |
| 02:13:47 | 1149.7 | 1 | O | 1143.75 | 1149.7 | Buy | 374 | 9 | LSE | |
| 02:10:30 | 1148.55 | 15 | O | 1142.75 | 1148.55 | Buy | 373 | 8 | LSE | |
| 02:06:58 | 1145.5 | 8 | O | 1137.85 | 1145.5 | Buy | 358 | 7 | LSE | |
| 02:06:48 | 1145.5 | 7 | O | 1138.05 | 1145.5 | Buy | 350 | 6 | LSE | |
| 02:04:15 | 1142.7 | 280 | O | 1137.95 | 1146.05 | Buy | 343 | 5 | LSE | |
| 02:03:38 | 1143.5 | 10 | O | 1136.9 | 1142.85 | Buy | 63 | 4 | LSE | |
| 02:03:38 | 1143.5 | 8 | O | 1136.9 | 1142.85 | Buy | 53 | 3 | LSE | |
| 02:03:38 | 1138.4 | 43 | O | 1136.9 | 1142.85 | Sell | 45 | 2 | LSE | |
| 02:02:41 | 1137.5 | 2 | O | 1136.85 | 1145.5 | Sell | 2 | 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
Hot Features
Premium
