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. |
---|---|---|---|---|---|---|---|---|---|---|
13:00:01 | 5947.528 | 36 | O | 6311.25 | 6349.25 | 3,723 | 77 | LSE | ||
13:00:01 | 5830.3 | 5 | O | 6311.25 | 6349.25 | 3,687 | 76 | LSE | ||
13:00:01 | 5934.946 | 84 | O | 6311.25 | 6349.25 | 3,682 | 75 | LSE | ||
13:00:00 | 5841.225 | 145 | O | 6311.25 | 6349.25 | 3,598 | 74 | LSE | ||
10:06:34 | 6316.5 | 299 | AT | 6316.5 | 6344.5 | Sell | 3,453 | 73 | LSE | |
10:06:34 | 6316.5 | 42 | AT | 6316.5 | 6344.5 | Sell | 3,154 | 72 | LSE | |
10:06:32 | 6317.0 | 40 | O | 6317.0 | 6344.5 | Sell | 3,112 | 71 | LSE | |
10:06:26 | 6319.75 | 171 | O | 6319.75 | 6344.5 | Sell | 3,072 | 70 | LSE | |
09:51:38 | 6315.0 | 25 | O | 6315.0 | 6343.0 | Sell | 2,901 | 69 | LSE | |
09:50:32 | 6322.25 | 8 | O | 6322.25 | 6347.25 | Sell | 2,876 | 68 | LSE | |
09:47:15 | 6325.0 | 147 | AT | 6323.0 | 6325.0 | Buy | 2,868 | 67 | LSE | |
09:47:15 | 6325.0 | 213 | AT | 6323.0 | 6325.0 | Buy | 2,721 | 66 | LSE | |
09:43:36 | 6328.5 | 416 | AT | 6328.5 | 6357.5 | Sell | 2,508 | 65 | LSE | |
09:43:36 | 6328.5 | 42 | AT | 6328.5 | 6357.5 | Sell | 2,092 | 64 | LSE | |
09:43:36 | 6328.75 | 42 | AT | 6328.75 | 6357.5 | Sell | 2,050 | 63 | LSE | |
09:38:56 | 6308.5 | 18 | O | 6308.5 | 6336.25 | Sell | 2,008 | 62 | LSE | |
09:38:55 | 6308.25 | 181 | O | 6308.25 | 6336.25 | Sell | 1,990 | 61 | LSE | |
09:23:03 | 6309.0 | 1 | O | 6280.0 | 6309.0 | Buy | 1,809 | 60 | LSE | |
08:58:29 | 6346.25 | 2 | O | 6317.75 | 6346.25 | Buy | 1,808 | 59 | LSE | |
08:47:41 | 6274.25 | 30 | O | 6274.5 | 6328.75 | Sell | 1,806 | 58 | LSE | |
08:45:59 | 6314.0 | 3 | O | 6263.0 | 6314.0 | Buy | 1,776 | 57 | LSE | |
08:43:48 | 6253.5 | 214 | AT | 6253.5 | 6304.5 | Sell | 1,773 | 56 | LSE | |
08:36:01 | 6205.5 | 24 | O | 6205.75 | 6254.75 | Sell | 1,559 | 55 | LSE | |
08:35:34 | 6211.25 | 8 | O | 6211.5 | 6263.5 | Sell | 1,535 | 54 | LSE | |
08:30:28 | 6189.25 | 100 | O | 6110.5 | 6189.25 | Buy | 1,527 | 53 | LSE | |
08:03:28 | 6279.75 | 6 | O | 6252.5 | 6279.75 | Buy | 1,427 | 52 | LSE | |
08:00:06 | 6287.75 | 15 | O | 6253.25 | 6287.75 | Buy | 1,421 | 51 | LSE | |
07:55:37 | 6296.0 | 10 | O | 6253.5 | 6296.0 | Buy | 1,406 | 50 | LSE | |
07:45:47 | 6251.5 | 40 | O | 6251.5 | 6294.25 | Sell | 1,396 | 49 | LSE | |
07:37:48 | 6294.25 | 32 | O | 6294.25 | 6330.0 | Sell | 1,356 | 48 | LSE | |
07:09:25 | 6224.25 | 1 | O | 6224.0 | 6254.75 | Sell | 1,324 | 47 | LSE | |
06:41:55 | 6240.0 | 55 | AT | 6240.0 | 6248.25 | Sell | 1,323 | 46 | LSE | |
06:41:55 | 6240.0 | 213 | AT | 6240.0 | 6248.25 | Sell | 1,268 | 45 | LSE | |
06:41:55 | 6240.0 | 232 | AT | 6240.0 | 6248.25 | Sell | 1,055 | 44 | LSE | |
06:30:10 | 6225.0 | 1 | O | 6225.0 | 6256.0 | Sell | 823 | 43 | LSE | |
06:26:33 | 6256.0 | 22 | O | 6225.0 | 6256.0 | Buy | 822 | 42 | LSE | |
06:16:26 | 6244.75 | 30 | O | 6200.0 | 6244.75 | Buy | 800 | 41 | LSE | |
06:16:17 | 6240.0 | 37 | AT | 6240.0 | 6252.5 | Sell | 770 | 40 | LSE | |
06:16:17 | 6240.0 | 213 | AT | 6240.0 | 6252.5 | Sell | 733 | 39 | LSE | |
06:00:58 | 6264.25 | 24 | O | 6179.0 | 6256.25 | Buy | 520 | 38 | LSE | |
05:31:01 | 6267.75 | 1 | O | 6243.5 | 6267.75 | Buy | 496 | 37 | LSE | |
04:46:29 | 6265.75 | 1 | O | 6243.0 | 6265.0 | Buy | 495 | 36 | LSE | |
04:42:28 | 6248.0 | 17 | O | 6248.0 | 6272.75 | Sell | 494 | 35 | LSE | |
04:33:50 | 6271.0 | 4 | O | 6248.5 | 6271.0 | Buy | 477 | 34 | LSE | |
04:29:55 | 6273.5 | 8 | O | 6250.5 | 6273.75 | Buy | 473 | 33 | LSE | |
04:23:16 | 6251.5 | 13 | O | 6251.75 | 6279.5 | Sell | 465 | 32 | LSE | |
04:17:32 | 6259.0 | 1 | O | 6259.0 | 6281.0 | Sell | 452 | 31 | LSE | |
03:55:46 | 6289.25 | 1 | O | 6253.75 | 6289.25 | Buy | 451 | 30 | LSE | |
03:52:33 | 6280.5 | 15 | O | 6253.25 | 6280.25 | Buy | 450 | 29 | LSE | |
03:50:09 | 6240.0 | 69 | AT | 6237.0 | 6240.0 | Buy | 435 | 28 | LSE | |
03:49:58 | 6240.0 | 11 | AT | 6237.5 | 6240.0 | Buy | 366 | 27 | LSE | |
03:49:58 | 6240.0 | 11 | AT | 6237.5 | 6240.0 | Buy | 355 | 26 | LSE | |
03:49:58 | 6240.0 | 11 | AT | 6237.5 | 6240.0 | Buy | 344 | 25 | LSE | |
03:49:58 | 6240.0 | 11 | AT | 6237.5 | 6240.0 | Buy | 333 | 24 | LSE | |
03:49:58 | 6240.0 | 11 | AT | 6237.5 | 6240.0 | Buy | 322 | 23 | LSE | |
03:49:58 | 6240.0 | 11 | AT | 6237.5 | 6240.0 | Buy | 311 | 22 | LSE | |
03:49:58 | 6240.0 | 11 | AT | 6237.5 | 6240.0 | Buy | 300 | 21 | LSE | |
03:49:58 | 6240.0 | 11 | AT | 6237.5 | 6240.0 | Buy | 289 | 20 | LSE | |
03:49:58 | 6240.0 | 11 | AT | 6237.5 | 6240.0 | Buy | 278 | 19 | LSE | |
03:49:58 | 6240.0 | 11 | AT | 6237.5 | 6240.0 | Buy | 267 | 18 | LSE | |
03:49:58 | 6240.0 | 11 | AT | 6237.5 | 6240.0 | Buy | 256 | 17 | LSE | |
03:49:58 | 6240.0 | 11 | AT | 6237.5 | 6240.0 | Buy | 245 | 16 | LSE | |
03:49:58 | 6240.0 | 11 | AT | 6237.5 | 6240.0 | Buy | 234 | 15 | LSE | |
03:39:45 | 6250.25 | 17 | O | 6219.0 | 6250.25 | Buy | 223 | 14 | LSE | |
03:36:53 | 6246.0 | 22 | O | 6223.25 | 6246.0 | Buy | 206 | 13 | LSE | |
03:31:56 | 6246.75 | 10 | O | 6216.5 | 6246.75 | Buy | 184 | 12 | LSE | |
03:15:22 | 6220.25 | 1 | O | 6220.25 | 6251.25 | Sell | 174 | 11 | LSE | |
03:10:52 | 6213.0 | 30 | O | 6213.0 | 6255.25 | Sell | 173 | 10 | LSE | |
02:44:39 | 6177.75 | 16 | O | 6177.75 | 6222.0 | Sell | 143 | 9 | LSE | |
02:34:51 | 6227.5 | 5 | O | 6177.75 | 6227.25 | Buy | 127 | 8 | LSE | |
02:17:20 | 6204.0 | 42 | AT | 6156.25 | 6204.0 | Buy | 122 | 7 | LSE | |
02:04:46 | 6248.75 | 55 | O | 6139.5 | 6248.25 | Buy | 80 | 6 | LSE | |
02:00:52 | 6216.75 | 10 | O | 6186.5 | 6305.0 | Sell | 25 | 5 | LSE | |
02:00:51 | 6190.5 | 1 | O | 6186.5 | 6305.0 | Sell | 15 | 4 | LSE | |
02:00:50 | 6216.75 | 10 | O | 6186.5 | 6305.0 | Sell | 14 | 3 | LSE | |
02:00:49 | 6216.75 | 1 | O | 6186.5 | 6305.0 | Sell | 4 | 2 | LSE | |
02:00:49 | 6190.5 | 3 | O | 6187.0 | 6305.0 | Sell | 3 | 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