![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
13:00:00 | 253.004 | 2005 | O | 266.0 | 268.6 | 27,940 | 87 | LSE | ||
10:21:13 | 268.7 | 52 | O | 266.2 | 268.7 | Buy | 25,935 | 86 | LSE | |
10:20:11 | 268.5 | 7 | O | 265.7 | 268.5 | Buy | 25,883 | 85 | LSE | |
10:10:09 | 266.6 | 37 | O | 263.9 | 266.5 | Buy | 25,876 | 84 | LSE | |
10:02:01 | 267.4 | 1 | O | 264.7 | 267.3 | Buy | 25,839 | 83 | LSE | |
09:54:33 | 266.3 | 14 | O | 263.7 | 266.3 | Buy | 25,838 | 82 | LSE | |
09:53:47 | 266.3 | 10 | O | 263.2 | 266.3 | Buy | 25,824 | 81 | LSE | |
09:53:34 | 263.2 | 36 | O | 263.3 | 266.4 | Sell | 25,814 | 80 | LSE | |
09:52:01 | 265.4 | 203 | O | 262.7 | 265.4 | Buy | 25,778 | 79 | LSE | |
09:42:54 | 265.0 | 10 | O | 265.0 | 267.5 | Sell | 25,575 | 78 | LSE | |
09:41:38 | 266.6 | 159 | O | 266.6 | 269.4 | Sell | 25,565 | 77 | LSE | |
09:33:42 | 268.8 | 1 | O | 266.1 | 268.8 | Buy | 25,406 | 76 | LSE | |
09:21:22 | 266.6 | 90 | O | 266.7 | 269.1 | Sell | 25,405 | 75 | LSE | |
09:14:57 | 270.1 | 20 | O | 270.1 | 272.7 | Sell | 25,315 | 74 | LSE | |
09:12:55 | 267.0 | 1055 | AT | 266.7 | 267.0 | Buy | 25,295 | 73 | LSE | |
09:12:55 | 267.0 | 1326 | AT | 266.7 | 267.0 | Buy | 24,240 | 72 | LSE | |
09:12:42 | 267.0 | 719 | AT | 266.3 | 267.0 | Buy | 22,914 | 71 | LSE | |
09:12:42 | 267.0 | 12 | AT | 266.3 | 267.0 | Buy | 22,195 | 70 | LSE | |
09:12:42 | 267.0 | 1077 | AT | 266.3 | 267.0 | Buy | 22,183 | 69 | LSE | |
09:12:42 | 267.0 | 1077 | AT | 266.3 | 267.0 | Buy | 21,106 | 68 | LSE | |
09:12:42 | 267.0 | 16 | AT | 266.3 | 267.0 | Buy | 20,029 | 67 | LSE | |
09:12:42 | 267.0 | 1077 | AT | 266.3 | 267.0 | Buy | 20,013 | 66 | LSE | |
09:12:42 | 267.0 | 1077 | AT | 266.3 | 267.0 | Buy | 18,936 | 65 | LSE | |
09:12:42 | 267.0 | 1077 | AT | 266.3 | 267.0 | Buy | 17,859 | 64 | LSE | |
09:12:42 | 267.0 | 1077 | AT | 266.3 | 267.0 | Buy | 16,782 | 63 | LSE | |
09:12:42 | 267.0 | 1718 | AT | 266.3 | 267.0 | Buy | 15,705 | 62 | LSE | |
09:12:42 | 267.0 | 14 | AT | 266.3 | 267.0 | Buy | 13,987 | 61 | LSE | |
09:12:42 | 267.0 | 1077 | AT | 266.3 | 267.0 | Buy | 13,973 | 60 | LSE | |
09:12:42 | 267.0 | 1077 | AT | 266.3 | 267.0 | Buy | 12,896 | 59 | LSE | |
09:12:42 | 267.0 | 1077 | AT | 266.3 | 267.0 | Buy | 11,819 | 58 | LSE | |
09:12:42 | 267.0 | 1077 | AT | 266.3 | 267.0 | Buy | 10,742 | 57 | LSE | |
09:12:42 | 267.0 | 1077 | AT | 266.3 | 267.0 | Buy | 9,665 | 56 | LSE | |
09:12:42 | 267.0 | 1070 | AT | 266.3 | 267.0 | Buy | 8,588 | 55 | LSE | |
09:10:04 | 265.7 | 10 | O | 265.8 | 266.9 | Sell | 7,518 | 54 | LSE | |
09:06:42 | 266.9 | 29 | O | 265.2 | 266.9 | Buy | 7,508 | 53 | LSE | |
08:39:36 | 252.1 | 14 | AT | 252.1 | 252.8 | Sell | 7,479 | 52 | LSE | |
08:39:10 | 253.0 | 40 | O | 252.0 | 252.9 | Buy | 7,465 | 51 | LSE | |
08:38:28 | 252.0 | 1095 | O | 252.0 | 254.6 | Sell | 7,425 | 50 | LSE | |
08:37:28 | 253.0 | 100 | O | 252.0 | 253.0 | Buy | 6,330 | 49 | LSE | |
08:37:12 | 254.0 | 14 | O | 252.0 | 253.9 | Buy | 6,230 | 48 | LSE | |
08:37:12 | 254.0 | 50 | O | 252.0 | 253.9 | Buy | 6,216 | 47 | LSE | |
08:37:02 | 252.5 | 300 | AT | 252.5 | 254.2 | Sell | 6,166 | 46 | LSE | |
08:36:44 | 255.9 | 45 | O | 253.3 | 255.9 | Buy | 5,866 | 45 | LSE | |
08:36:30 | 254.1 | 1920 | O | 254.1 | 256.6 | Sell | 5,821 | 44 | LSE | |
08:34:05 | 260.4 | 1920 | O | 256.9 | 260.4 | Buy | 3,901 | 43 | LSE | |
08:12:35 | 260.3 | 153 | O | 260.1 | 263.1 | Sell | 1,981 | 42 | LSE | |
08:06:49 | 260.3 | 153 | O | 260.4 | 263.6 | Sell | 1,828 | 41 | LSE | |
07:40:27 | 258.8 | 18 | O | 258.8 | 261.6 | Sell | 1,675 | 40 | LSE | |
07:29:41 | 261.8 | 383 | O | 259.1 | 261.7 | Buy | 1,657 | 39 | LSE | |
07:21:39 | 258.3 | 3 | O | 258.3 | 261.3 | Sell | 1,274 | 38 | LSE | |
07:16:23 | 258.1 | 5 | O | 258.1 | 260.7 | Sell | 1,271 | 37 | LSE | |
07:13:40 | 259.6 | 3 | O | 256.8 | 259.8 | Buy | 1,266 | 36 | LSE | |
06:08:00 | 257.1 | 50 | O | 254.0 | 257.1 | Buy | 1,263 | 35 | LSE | |
06:07:54 | 257.1 | 50 | O | 254.0 | 257.1 | Buy | 1,213 | 34 | LSE | |
06:07:48 | 257.1 | 50 | O | 254.0 | 257.1 | Buy | 1,163 | 33 | LSE | |
05:52:24 | 252.4 | 80 | O | 252.5 | 255.5 | Sell | 1,113 | 32 | LSE | |
05:49:03 | 252.1 | 26 | AT | 252.1 | 255.0 | Sell | 1,033 | 31 | LSE | |
05:45:37 | 254.9 | 13 | O | 252.1 | 254.8 | Buy | 1,007 | 30 | LSE | |
05:07:05 | 254.5 | 2 | O | 251.4 | 254.4 | Buy | 994 | 29 | LSE | |
04:37:51 | 255.0 | 3 | AT | 255.0 | 255.2 | Sell | 992 | 28 | LSE | |
04:12:33 | 255.0 | 5 | O | 251.6 | 255.0 | Buy | 989 | 27 | LSE | |
03:58:02 | 257.1 | 2 | O | 253.5 | 257.0 | Buy | 984 | 26 | LSE | |
03:40:11 | 255.9 | 20 | O | 252.7 | 255.9 | Buy | 982 | 25 | LSE | |
03:40:10 | 256.0 | 100 | O | 252.7 | 255.9 | Buy | 962 | 24 | LSE | |
03:39:42 | 256.5 | 10 | O | 253.6 | 256.5 | Buy | 862 | 23 | LSE | |
03:30:31 | 257.8 | 10 | O | 254.8 | 257.8 | Buy | 852 | 22 | LSE | |
03:30:12 | 257.8 | 10 | O | 254.8 | 257.8 | Buy | 842 | 21 | LSE | |
03:30:05 | 257.8 | 50 | O | 254.9 | 257.8 | Buy | 832 | 20 | LSE | |
03:29:52 | 257.6 | 20 | O | 254.6 | 257.6 | Buy | 782 | 19 | LSE | |
03:29:51 | 257.6 | 20 | AT | 257.6 | 257.7 | Sell | 762 | 18 | LSE | |
03:29:06 | 257.7 | 50 | O | 254.6 | 257.7 | Buy | 742 | 17 | LSE | |
03:23:07 | 253.8 | 100 | O | 253.3 | 253.8 | Buy | 692 | 16 | LSE | |
03:23:06 | 253.8 | 1 | O | 253.3 | 253.8 | Buy | 592 | 15 | LSE | |
03:11:42 | 256.5 | 50 | O | 253.4 | 256.4 | Buy | 591 | 14 | LSE | |
03:05:56 | 256.4 | 30 | O | 253.6 | 256.4 | Buy | 541 | 13 | LSE | |
03:05:45 | 256.4 | 50 | O | 253.6 | 256.4 | Buy | 511 | 12 | LSE | |
03:01:07 | 257.2 | 30 | O | 253.5 | 257.2 | Buy | 461 | 11 | LSE | |
02:49:39 | 256.5 | 200 | O | 253.3 | 256.5 | Buy | 431 | 10 | LSE | |
02:43:44 | 257.0 | 100 | O | 253.6 | 257.0 | Buy | 231 | 9 | LSE | |
02:42:59 | 253.9 | 50 | O | 254.0 | 257.5 | Sell | 131 | 8 | LSE | |
02:42:07 | 257.5 | 20 | O | 254.1 | 257.5 | Buy | 81 | 7 | LSE | |
02:41:49 | 257.5 | 30 | O | 254.1 | 257.5 | Buy | 61 | 6 | LSE | |
02:40:37 | 254.7 | 4 | O | 254.8 | 258.2 | Sell | 31 | 5 | LSE | |
02:24:21 | 258.1 | 6 | O | 254.6 | 258.1 | Buy | 27 | 4 | LSE | |
02:18:24 | 255.4 | 7 | O | 255.4 | 258.9 | Sell | 21 | 3 | LSE | |
02:05:01 | 259.9 | 5 | O | 254.6 | 259.4 | Buy | 14 | 2 | LSE | |
02:01:47 | 260.4 | 9 | O | 254.6 | 260.5 | Buy | 9 | 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