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. |
---|---|---|---|---|---|---|---|---|---|---|
13:00:00 | 346.65 | 431 | O | 405.75 | 419.9 | 27,575 | 105 | LSE | ||
10:29:47 | 410.0 | 125 | AT | 410.0 | 419.9 | Sell | 27,144 | 104 | LSE | |
10:23:44 | 413.5 | 1 | O | 410.55 | 413.5 | Buy | 27,019 | 103 | LSE | |
10:22:43 | 412.0 | 600 | O | 412.0 | 413.55 | Sell | 27,018 | 102 | LSE | |
10:20:02 | 416.25 | 331 | O | 412.75 | 416.25 | Buy | 26,418 | 101 | LSE | |
10:20:01 | 416.3 | 68 | O | 413.1 | 416.25 | Buy | 26,087 | 100 | LSE | |
10:20:01 | 416.25 | 2396 | AT | 413.1 | 416.25 | Buy | 26,019 | 99 | LSE | |
10:19:52 | 413.1 | 1 | O | 413.1 | 416.1 | Sell | 23,623 | 98 | LSE | |
09:57:58 | 417.75 | 17 | O | 417.75 | 421.05 | Sell | 23,622 | 97 | LSE | |
09:50:49 | 428.0 | 2500 | O | 425.25 | 427.95 | Buy | 23,605 | 96 | LSE | |
09:50:18 | 425.7 | 2 | O | 425.7 | 429.05 | Sell | 21,105 | 95 | LSE | |
09:41:57 | 431.5 | 1000 | AT | 428.05 | 431.5 | Buy | 21,103 | 94 | LSE | |
09:37:04 | 430.45 | 27 | O | 430.45 | 433.15 | Sell | 20,103 | 93 | LSE | |
09:36:32 | 431.85 | 900 | AT | 428.45 | 431.85 | Buy | 20,076 | 92 | LSE | |
09:33:26 | 432.95 | 900 | AT | 429.35 | 432.95 | Buy | 19,176 | 91 | LSE | |
09:24:33 | 434.8 | 42 | O | 431.85 | 434.8 | Buy | 18,276 | 90 | LSE | |
09:22:15 | 437.1 | 2 | O | 434.45 | 437.1 | Buy | 18,234 | 89 | LSE | |
09:06:13 | 441.85 | 10 | O | 441.85 | 444.9 | Sell | 18,232 | 88 | LSE | |
09:05:29 | 445.45 | 8 | O | 445.45 | 448.95 | Sell | 18,222 | 87 | LSE | |
09:04:04 | 449.7 | 222 | O | 446.5 | 449.7 | Buy | 18,214 | 86 | LSE | |
09:01:52 | 444.05 | 457 | O | 444.05 | 447.65 | Sell | 17,992 | 85 | LSE | |
09:01:52 | 444.05 | 44 | O | 444.05 | 447.65 | Sell | 17,535 | 84 | LSE | |
09:01:05 | 445.9 | 1200 | AT | 442.65 | 445.9 | Buy | 17,491 | 83 | LSE | |
08:59:59 | 441.05 | 2 | O | 440.6 | 444.8 | Sell | 16,291 | 82 | LSE | |
08:58:28 | 440.1 | 30 | O | 440.1 | 443.15 | Sell | 16,289 | 81 | LSE | |
08:58:10 | 442.65 | 900 | AT | 439.65 | 442.65 | Buy | 16,259 | 80 | LSE | |
08:56:15 | 440.0 | 233 | AT | 439.55 | 440.0 | Buy | 15,359 | 79 | LSE | |
08:50:19 | 439.3 | 12 | O | 439.35 | 443.0 | Sell | 15,126 | 78 | LSE | |
08:49:22 | 435.35 | 68 | O | 435.35 | 449.45 | Sell | 15,114 | 77 | LSE | |
08:48:18 | 449.95 | 23 | O | 436.95 | 449.95 | Buy | 15,046 | 76 | LSE | |
08:48:02 | 449.95 | 2248 | AT | 438.5 | 449.95 | Buy | 15,023 | 75 | LSE | |
08:48:01 | 449.95 | 43 | O | 438.5 | 449.95 | Buy | 12,775 | 74 | LSE | |
08:44:41 | 448.15 | 26 | O | 435.0 | 448.2 | Buy | 12,732 | 73 | LSE | |
08:43:12 | 449.0 | 2000 | AT | 449.0 | 449.6 | Sell | 12,706 | 72 | LSE | |
08:41:32 | 448.0 | 900 | AT | 439.55 | 448.0 | Buy | 10,706 | 71 | LSE | |
08:41:15 | 448.0 | 100 | AT | 439.95 | 448.0 | Buy | 9,806 | 70 | LSE | |
08:40:56 | 440.0 | 70 | O | 440.0 | 446.55 | Sell | 9,706 | 69 | LSE | |
08:39:08 | 448.15 | 145 | O | 434.9 | 448.15 | Buy | 9,636 | 68 | LSE | |
08:39:04 | 435.7 | 145 | O | 435.75 | 449.6 | Sell | 9,491 | 67 | LSE | |
08:30:32 | 441.95 | 74 | O | 401.05 | 441.95 | Buy | 9,346 | 66 | LSE | |
08:15:16 | 419.6 | 4 | O | 414.85 | 419.55 | Buy | 9,272 | 65 | LSE | |
08:10:18 | 418.0 | 900 | AT | 414.45 | 418.0 | Buy | 9,268 | 64 | LSE | |
07:44:46 | 417.95 | 20 | O | 414.0 | 417.95 | Buy | 8,368 | 63 | LSE | |
07:42:55 | 417.35 | 5 | O | 413.9 | 417.35 | Buy | 8,348 | 62 | LSE | |
07:38:17 | 417.3 | 120 | O | 412.55 | 417.3 | Buy | 8,343 | 61 | LSE | |
07:31:18 | 412.15 | 172 | O | 412.15 | 415.8 | Sell | 8,223 | 60 | LSE | |
07:12:12 | 417.95 | 163 | AT | 413.65 | 417.95 | Buy | 8,051 | 59 | LSE | |
06:59:43 | 420.45 | 30 | O | 416.7 | 420.45 | Buy | 7,888 | 58 | LSE | |
06:36:55 | 413.3 | 2 | O | 415.2 | 418.8 | Sell | 7,858 | 57 | LSE | |
06:17:06 | 417.85 | 172 | O | 412.75 | 417.8 | Buy | 7,856 | 56 | LSE | |
06:13:54 | 412.75 | 169 | AT | 412.75 | 417.45 | Sell | 7,684 | 55 | LSE | |
05:41:24 | 418.25 | 5 | O | 414.05 | 418.25 | Buy | 7,515 | 54 | LSE | |
05:21:35 | 414.1 | 12 | O | 414.1 | 417.95 | Sell | 7,510 | 53 | LSE | |
05:18:31 | 418.0 | 9 | O | 414.1 | 417.95 | Buy | 7,498 | 52 | LSE | |
05:02:52 | 413.0 | 2 | O | 413.0 | 418.0 | Sell | 7,489 | 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