![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
13:00:01 | 7366.303 | 33 | O | 7512.5 | 7543.75 | 2,215 | 69 | LSE | ||
13:00:01 | 7405.188 | 27 | O | 7512.5 | 7543.75 | 2,182 | 68 | LSE | ||
13:00:01 | 7317.273 | 275 | O | 7512.5 | 7543.75 | 2,155 | 67 | LSE | ||
13:00:01 | 7420.398 | 1 | O | 7512.5 | 7543.75 | 1,880 | 66 | LSE | ||
13:00:01 | 7321.94 | 68 | O | 7512.5 | 7543.75 | 1,879 | 65 | LSE | ||
13:00:01 | 7357.365 | 13 | O | 7512.5 | 7543.75 | 1,811 | 64 | LSE | ||
10:06:45 | 7529.5 | 6 | O | 7499.75 | 7529.5 | Buy | 1,798 | 63 | LSE | |
10:06:43 | 7529.5 | 47 | AT | 7498.75 | 7529.5 | Buy | 1,792 | 62 | LSE | |
09:20:31 | 7540.0 | 140 | AT | 7540.0 | 7542.5 | Sell | 1,745 | 61 | LSE | |
09:05:29 | 7481.5 | 365 | AT | 7462.25 | 7481.5 | Buy | 1,605 | 60 | LSE | |
09:05:23 | 7483.5 | 4 | O | 7470.0 | 7483.5 | Buy | 1,240 | 59 | LSE | |
09:02:33 | 7478.0 | 1 | O | 7478.0 | 7510.75 | Sell | 1,236 | 58 | LSE | |
08:56:53 | 7584.5 | 538 | AT | 7551.75 | 7584.5 | Buy | 1,235 | 57 | LSE | |
08:55:36 | 7596.25 | 1 | AT | 7562.75 | 7596.25 | Buy | 697 | 56 | LSE | |
08:50:28 | 7550.0 | 1 | O | 7550.0 | 7581.75 | Sell | 696 | 55 | LSE | |
08:37:35 | 7508.75 | 1 | O | 7508.75 | 7540.5 | Sell | 695 | 54 | LSE | |
07:08:38 | 7655.25 | 1 | O | 7612.75 | 7655.0 | Buy | 694 | 53 | LSE | |
06:50:06 | 7616.0 | 2 | O | 7616.0 | 7656.75 | Sell | 693 | 52 | LSE | |
06:45:30 | 7618.25 | 41 | O | 7618.25 | 7660.25 | Sell | 691 | 51 | LSE | |
06:43:33 | 7662.75 | 10 | O | 7620.75 | 7662.5 | Buy | 650 | 50 | LSE | |
06:26:00 | 7654.75 | 1 | O | 7619.25 | 7654.75 | Buy | 640 | 49 | LSE | |
06:25:41 | 7656.5 | 1 | O | 7621.5 | 7656.5 | Buy | 639 | 48 | LSE | |
06:25:32 | 7619.5 | 1 | O | 7619.5 | 7655.75 | Sell | 638 | 47 | LSE | |
06:16:45 | 7592.5 | 27 | O | 7592.5 | 7638.75 | Sell | 637 | 46 | LSE | |
06:12:04 | 7628.5 | 1 | O | 7592.75 | 7628.5 | Buy | 610 | 45 | LSE | |
06:02:35 | 7653.0 | 1 | O | 7605.75 | 7653.0 | Buy | 609 | 44 | LSE | |
06:01:37 | 7680.75 | 13 | O | 7610.5 | 7680.75 | Buy | 608 | 43 | LSE | |
05:07:32 | 7642.0 | 16 | O | 7642.0 | 7684.25 | Sell | 595 | 42 | LSE | |
05:04:28 | 7687.0 | 3 | O | 7645.25 | 7688.0 | Buy | 579 | 41 | LSE | |
03:42:42 | 7669.5 | 1 | O | 7628.25 | 7669.5 | Buy | 576 | 40 | LSE | |
03:20:07 | 7632.75 | 2 | O | 7632.75 | 7696.5 | Sell | 575 | 39 | LSE | |
03:17:27 | 7673.25 | 1 | O | 7630.25 | 7673.25 | Buy | 573 | 38 | LSE | |
03:13:51 | 7641.25 | 1 | O | 7640.75 | 7683.0 | Sell | 572 | 37 | LSE | |
03:07:36 | 7711.75 | 1 | O | 7642.25 | 7711.75 | Buy | 571 | 36 | LSE | |
03:00:01 | 7481.75 | 11 | O | 7481.75 | 7917.0 | Sell | 570 | 35 | LSE | |
02:56:07 | 7638.0 | 36 | AT | 7638.0 | 7724.5 | Sell | 559 | 34 | LSE | |
02:56:07 | 7710.0 | 7 | AT | 7710.0 | 7724.5 | Sell | 523 | 33 | LSE | |
02:56:04 | 7710.0 | 3 | O | 7710.0 | 7725.0 | Sell | 516 | 32 | LSE | |
02:56:03 | 7710.0 | 22 | O | 7710.0 | 7725.5 | Sell | 513 | 31 | LSE | |
02:53:57 | 7710.0 | 21 | AT | 7710.0 | 7721.5 | Sell | 491 | 30 | LSE | |
02:53:57 | 7710.0 | 21 | AT | 7710.0 | 7721.5 | Sell | 470 | 29 | LSE | |
02:53:54 | 7710.0 | 10 | AT | 7710.0 | 7721.75 | Sell | 449 | 28 | LSE | |
02:53:54 | 7710.0 | 11 | AT | 7710.0 | 7721.75 | Sell | 439 | 27 | LSE | |
02:53:54 | 7710.0 | 17 | AT | 7710.0 | 7721.75 | Sell | 428 | 26 | LSE | |
02:53:54 | 7710.0 | 17 | AT | 7710.0 | 7721.75 | Sell | 411 | 25 | LSE | |
02:52:10 | 7710.0 | 47 | AT | 7710.0 | 7723.25 | Sell | 394 | 24 | LSE | |
02:52:10 | 7710.0 | 49 | AT | 7710.0 | 7723.25 | Sell | 347 | 23 | LSE | |
02:52:07 | 7710.0 | 23 | AT | 7710.0 | 7723.25 | Sell | 298 | 22 | LSE | |
02:52:07 | 7710.0 | 34 | AT | 7710.0 | 7723.25 | Sell | 275 | 21 | LSE | |
02:52:07 | 7710.0 | 34 | AT | 7710.0 | 7723.25 | Sell | 241 | 20 | LSE | |
02:51:47 | 7710.0 | 10 | AT | 7710.0 | 7723.75 | Sell | 207 | 19 | LSE | |
02:46:32 | 7725.5 | 2 | O | 7643.5 | 7725.5 | Buy | 197 | 18 | LSE | |
02:29:49 | 7730.0 | 11 | AT | 7730.0 | 7751.5 | Sell | 195 | 17 | LSE | |
02:29:48 | 7730.0 | 10 | AT | 7730.0 | 7751.5 | Sell | 184 | 16 | LSE | |
02:29:48 | 7730.0 | 10 | AT | 7730.0 | 7751.5 | Sell | 174 | 15 | LSE | |
02:29:48 | 7730.0 | 15 | AT | 7730.0 | 7751.5 | Sell | 164 | 14 | LSE | |
02:29:48 | 7730.0 | 22 | AT | 7730.0 | 7751.5 | Sell | 149 | 13 | LSE | |
02:23:03 | 7672.0 | 10 | O | 7672.0 | 7752.0 | Sell | 127 | 12 | LSE | |
02:07:36 | 7750.0 | 2 | O | 7645.0 | 7750.0 | Buy | 117 | 11 | LSE | |
02:06:34 | 7750.0 | 1 | O | 7647.5 | 7749.75 | Buy | 115 | 10 | LSE | |
02:04:20 | 7737.5 | 3 | O | 7584.5 | 7737.75 | Buy | 114 | 9 | LSE | |
02:02:14 | 7667.5 | 34 | AT | 7629.5 | 7667.5 | Buy | 111 | 8 | LSE | |
02:02:09 | 7667.5 | 34 | AT | 7629.25 | 7667.5 | Buy | 77 | 7 | LSE | |
02:01:49 | 7981.5 | 15 | O | 7375.0 | 7944.0 | Buy | 43 | 6 | LSE | |
02:01:34 | 7981.5 | 6 | O | 7367.5 | 7951.5 | Buy | 28 | 5 | LSE | |
02:01:33 | 7981.5 | 6 | O | 7367.5 | 7951.5 | Buy | 22 | 4 | LSE | |
02:01:27 | 7981.5 | 2 | O | 7364.0 | 7955.0 | Buy | 16 | 3 | LSE | |
02:01:26 | 7981.5 | 3 | O | 7363.5 | 7955.5 | Buy | 14 | 2 | LSE | |
02:01:25 | 7981.5 | 11 | O | 7363.0 | 7956.0 | Buy | 11 | 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