![](/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 | 6615.465 | 52 | O | 6726.5 | 6748.25 | 3,621 | 114 | LSE | ||
13:00:00 | 6453.572 | 77 | O | 6726.5 | 6748.25 | 3,569 | 113 | LSE | ||
13:00:00 | 6431.833 | 27 | O | 6726.5 | 6748.25 | 3,492 | 112 | LSE | ||
13:00:00 | 6543.5 | 2 | O | 6726.5 | 6748.25 | 3,465 | 111 | LSE | ||
13:00:00 | 6365.053 | 387 | O | 6726.5 | 6748.25 | 3,463 | 110 | LSE | ||
13:00:00 | 6350.5 | 75 | O | 6726.5 | 6748.25 | 3,076 | 109 | LSE | ||
13:00:00 | 6571.438 | 456 | O | 6726.5 | 6748.25 | 3,001 | 108 | LSE | ||
13:00:00 | 6457.76 | 15 | O | 6726.5 | 6748.25 | 2,545 | 107 | LSE | ||
13:00:00 | 6415.73 | 34 | O | 6726.5 | 6748.25 | 2,530 | 106 | LSE | ||
13:00:00 | 6601.675 | 250 | O | 6726.5 | 6748.25 | 2,496 | 105 | LSE | ||
10:18:41 | 6690.0 | 3 | AT | 6689.5 | 6690.0 | Buy | 2,246 | 104 | LSE | |
10:18:23 | 6690.0 | 61 | AT | 6689.25 | 6690.0 | Buy | 2,243 | 103 | LSE | |
10:18:23 | 6690.0 | 61 | AT | 6689.25 | 6690.0 | Buy | 2,182 | 102 | LSE | |
10:18:23 | 6690.0 | 61 | AT | 6689.25 | 6690.0 | Buy | 2,121 | 101 | LSE | |
10:18:23 | 6690.0 | 61 | AT | 6689.25 | 6690.0 | Buy | 2,060 | 100 | LSE | |
10:18:23 | 6690.0 | 61 | AT | 6689.25 | 6690.0 | Buy | 1,999 | 99 | LSE | |
10:16:58 | 6715.75 | 1 | O | 6695.75 | 6715.75 | Buy | 1,938 | 98 | LSE | |
10:16:38 | 6716.75 | 156 | O | 6701.75 | 6716.75 | Buy | 1,937 | 97 | LSE | |
10:03:35 | 6771.25 | 8 | O | 6745.75 | 6771.25 | Buy | 1,781 | 96 | LSE | |
09:55:09 | 6770.0 | 1 | O | 6748.0 | 6769.75 | Buy | 1,773 | 95 | LSE | |
09:47:50 | 6737.5 | 5 | O | 6712.5 | 6737.0 | Buy | 1,772 | 94 | LSE | |
09:46:20 | 6735.25 | 1 | O | 6711.75 | 6735.25 | Buy | 1,767 | 93 | LSE | |
09:44:07 | 6736.0 | 13 | O | 6711.25 | 6735.5 | Buy | 1,766 | 92 | LSE | |
09:32:32 | 6766.75 | 1 | O | 6742.25 | 6766.5 | Buy | 1,753 | 91 | LSE | |
09:29:31 | 6775.75 | 1 | O | 6752.75 | 6775.5 | Buy | 1,752 | 90 | LSE | |
09:28:55 | 6779.0 | 1 | O | 6758.0 | 6778.75 | Buy | 1,751 | 89 | LSE | |
09:24:30 | 6750.0 | 10 | AT | 6750.0 | 6762.25 | Sell | 1,750 | 88 | LSE | |
09:12:20 | 6838.75 | 1 | O | 6808.25 | 6838.25 | Buy | 1,740 | 87 | LSE | |
09:02:03 | 6802.0 | 14 | O | 6802.25 | 6838.75 | Sell | 1,739 | 86 | LSE | |
09:01:41 | 6835.0 | 1 | O | 6811.5 | 6834.75 | Buy | 1,725 | 85 | LSE | |
09:00:23 | 6819.5 | 1 | O | 6790.5 | 6819.25 | Buy | 1,724 | 84 | LSE | |
08:57:15 | 6814.0 | 5 | AT | 6811.25 | 6814.0 | Buy | 1,723 | 83 | LSE | |
08:55:14 | 6813.5 | 1 | O | 6789.75 | 6813.25 | Buy | 1,718 | 82 | LSE | |
08:11:19 | 6844.75 | 20 | O | 6844.75 | 6884.5 | Sell | 1,717 | 81 | LSE | |
07:17:48 | 6917.0 | 10 | AT | 6913.5 | 6917.0 | Buy | 1,697 | 80 | LSE | |
07:17:48 | 6917.0 | 57 | AT | 6913.5 | 6917.0 | Buy | 1,687 | 79 | LSE | |
07:17:48 | 6917.0 | 57 | AT | 6913.5 | 6917.0 | Buy | 1,630 | 78 | LSE | |
07:17:48 | 6917.0 | 57 | AT | 6913.5 | 6917.0 | Buy | 1,573 | 77 | LSE | |
07:17:48 | 6917.0 | 57 | AT | 6913.5 | 6917.0 | Buy | 1,516 | 76 | LSE | |
07:17:39 | 6911.25 | 2 | O | 6911.5 | 6917.0 | Sell | 1,459 | 75 | LSE | |
06:50:13 | 6918.0 | 2 | O | 6887.75 | 6917.75 | Buy | 1,457 | 74 | LSE | |
06:27:48 | 6916.25 | 1 | O | 6882.75 | 6916.25 | Buy | 1,455 | 73 | LSE | |
06:24:59 | 6886.75 | 8 | O | 6886.75 | 6919.0 | Sell | 1,454 | 72 | LSE | |
05:55:09 | 6902.5 | 6 | O | 6902.5 | 6936.25 | Sell | 1,446 | 71 | LSE | |
05:53:35 | 6926.25 | 8 | O | 6901.75 | 6926.25 | Buy | 1,440 | 70 | LSE | |
05:48:26 | 6945.75 | 8 | O | 6911.0 | 6945.75 | Buy | 1,432 | 69 | LSE | |
05:46:24 | 6945.25 | 1 | O | 6911.75 | 6945.25 | Buy | 1,424 | 68 | LSE | |
05:20:44 | 6945.25 | 2 | O | 6909.25 | 6943.75 | Buy | 1,423 | 67 | LSE | |
05:05:19 | 6908.25 | 2 | O | 6908.25 | 6945.75 | Sell | 1,421 | 66 | LSE | |
05:01:50 | 6945.75 | 1 | O | 6918.0 | 6945.75 | Buy | 1,419 | 65 | LSE | |
04:46:35 | 6910.0 | 23 | AT | 6908.5 | 6910.0 | Buy | 1,418 | 64 | LSE | |
04:23:12 | 6901.0 | 25 | O | 6901.0 | 6933.75 | Sell | 1,395 | 63 | LSE | |
04:07:19 | 6941.5 | 37 | O | 6913.5 | 6941.5 | Buy | 1,370 | 62 | LSE | |
04:02:17 | 6908.25 | 2 | O | 6908.25 | 6937.0 | Sell | 1,333 | 61 | LSE | |
03:54:46 | 6939.75 | 1 | O | 6908.25 | 6941.25 | Buy | 1,331 | 60 | LSE | |
03:54:00 | 6940.5 | 8 | O | 6908.25 | 6940.75 | Buy | 1,330 | 59 | LSE | |
03:46:23 | 6902.75 | 37 | O | 6902.75 | 6934.5 | Sell | 1,322 | 58 | LSE | |
03:16:04 | 6977.75 | 1 | O | 6811.25 | 6977.5 | Buy | 1,285 | 57 | LSE | |
02:52:19 | 6926.25 | 1 | O | 6875.75 | 6926.75 | Buy | 1,284 | 56 | LSE | |
02:52:08 | 6875.75 | 1 | O | 6875.75 | 6926.0 | Sell | 1,283 | 55 | LSE | |
02:50:45 | 6875.75 | 2 | O | 6875.75 | 6928.75 | Sell | 1,282 | 54 | LSE | |
02:45:04 | 5873.75 | 1 | O | 6874.0 | 6927.5 | 1,280 | 53 | LSE | ||
02:45:04 | 5624.5 | 35 | O | 6874.0 | 6927.5 | 1,279 | 52 | LSE | ||
02:45:04 | 5715.25 | 1 | O | 6874.0 | 6927.5 | 1,244 | 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