![](/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 | 7537.583 | 144 | O | 7402.25 | 7431.75 | 3,011 | 62 | LSE | ||
13:00:00 | 7464.793 | 137 | O | 7402.25 | 7431.75 | 2,867 | 61 | LSE | ||
13:00:00 | 7555.573 | 400 | O | 7402.25 | 7431.75 | 2,730 | 60 | LSE | ||
13:00:00 | 7349.433 | 600 | O | 7402.25 | 7431.75 | 2,330 | 59 | LSE | ||
13:00:00 | 7519.653 | 69 | O | 7402.25 | 7431.75 | 1,730 | 58 | LSE | ||
13:00:00 | 7505.275 | 134 | O | 7402.25 | 7431.75 | 1,661 | 57 | LSE | ||
13:00:00 | 7563.7 | 96 | O | 7402.25 | 7431.75 | 1,527 | 56 | LSE | ||
13:00:00 | 7382.923 | 7 | O | 7402.25 | 7431.75 | 1,431 | 55 | LSE | ||
13:00:00 | 7569.663 | 40 | O | 7402.25 | 7431.75 | 1,424 | 54 | LSE | ||
13:00:00 | 7583.9 | 23 | O | 7402.25 | 7431.75 | 1,384 | 53 | LSE | ||
13:00:00 | 7584.5 | 210 | O | 7402.25 | 7431.75 | 1,361 | 52 | LSE | ||
13:00:00 | 7555.996 | 40 | O | 7402.25 | 7431.75 | 1,151 | 51 | LSE | ||
13:00:00 | 7343.7 | 50 | O | 7402.25 | 7431.75 | 1,111 | 50 | LSE | ||
10:27:47 | 7410.5 | 1 | O | 7394.0 | 7410.5 | Buy | 1,061 | 49 | LSE | |
10:24:09 | 7390.25 | 6 | O | 7374.5 | 7390.25 | Buy | 1,060 | 48 | LSE | |
10:24:00 | 7374.5 | 6 | O | 7374.5 | 7389.25 | Sell | 1,054 | 47 | LSE | |
10:22:06 | 7400.0 | 10 | O | 7378.75 | 7400.0 | Buy | 1,048 | 46 | LSE | |
10:13:36 | 7400.25 | 100 | AT | 7400.25 | 7425.0 | Sell | 1,038 | 45 | LSE | |
10:13:36 | 7406.75 | 34 | AT | 7406.75 | 7425.0 | Sell | 938 | 44 | LSE | |
10:12:35 | 7416.75 | 4 | O | 7399.0 | 7416.75 | Buy | 904 | 43 | LSE | |
10:07:09 | 7433.0 | 31 | O | 7412.75 | 7430.75 | Buy | 900 | 42 | LSE | |
09:59:58 | 7435.75 | 41 | O | 7420.0 | 7435.5 | Buy | 869 | 41 | LSE | |
09:50:49 | 7457.75 | 1 | O | 7438.75 | 7457.75 | Buy | 828 | 40 | LSE | |
09:48:44 | 7453.75 | 1 | O | 7435.5 | 7453.5 | Buy | 827 | 39 | LSE | |
09:45:41 | 7424.5 | 19 | AT | 7424.5 | 7452.5 | Sell | 826 | 38 | LSE | |
09:45:41 | 7435.25 | 34 | AT | 7435.25 | 7452.5 | Sell | 807 | 37 | LSE | |
09:30:35 | 7456.25 | 1 | O | 7436.0 | 7455.75 | Buy | 773 | 36 | LSE | |
09:23:04 | 7450.0 | 1 | O | 7431.5 | 7449.75 | Buy | 772 | 35 | LSE | |
09:19:59 | 7457.0 | 3 | O | 7438.25 | 7456.75 | Buy | 771 | 34 | LSE | |
09:19:10 | 7452.75 | 1 | O | 7434.75 | 7452.5 | Buy | 768 | 33 | LSE | |
09:18:34 | 7431.25 | 13 | O | 7431.25 | 7448.5 | Sell | 767 | 32 | LSE | |
09:12:35 | 7444.75 | 4 | O | 7444.75 | 7471.5 | Sell | 754 | 31 | LSE | |
08:59:50 | 7474.75 | 1 | O | 7458.5 | 7474.75 | Buy | 750 | 30 | LSE | |
08:56:05 | 7470.0 | 5 | O | 7449.0 | 7470.0 | Buy | 749 | 29 | LSE | |
08:53:12 | 7473.5 | 2 | O | 7457.0 | 7473.5 | Buy | 744 | 28 | LSE | |
08:51:10 | 7470.0 | 265 | AT | 7470.0 | 7476.0 | Sell | 742 | 27 | LSE | |
08:49:44 | 7443.5 | 5 | O | 7414.0 | 7443.5 | Buy | 477 | 26 | LSE | |
08:43:11 | 7500.0 | 10 | O | 7469.25 | 7500.0 | Buy | 472 | 25 | LSE | |
08:35:48 | 7490.75 | 6 | O | 7490.75 | 7581.75 | Sell | 462 | 24 | LSE | |
08:33:30 | 7555.0 | 10 | O | 7515.0 | 7555.0 | Buy | 456 | 23 | LSE | |
08:25:20 | 7570.25 | 2 | O | 7570.25 | 7614.75 | Sell | 446 | 22 | LSE | |
08:24:01 | 7587.0 | 2 | O | 7564.5 | 7586.75 | Buy | 444 | 21 | LSE | |
08:05:34 | 7569.25 | 2 | O | 7569.25 | 7588.0 | Sell | 442 | 20 | LSE | |
07:59:05 | 7591.75 | 1 | O | 7569.25 | 7591.5 | Buy | 440 | 19 | LSE | |
07:36:25 | 7570.5 | 53 | O | 7570.5 | 7589.25 | Sell | 439 | 18 | LSE | |
07:25:28 | 7568.965 | 64 | O | 7568.0 | 7600.25 | Sell | 386 | 17 | LSE | |
06:16:42 | 7611.25 | 1 | O | 7585.0 | 7611.0 | Buy | 322 | 16 | LSE | |
04:51:55 | 7611.25 | 5 | AT | 7592.25 | 7611.25 | Buy | 321 | 15 | LSE | |
04:40:07 | 7611.25 | 3 | O | 7577.75 | 7611.25 | Buy | 316 | 14 | LSE | |
04:11:10 | 7604.75 | 1 | O | 7582.0 | 7604.5 | Buy | 313 | 13 | LSE | |
04:03:17 | 7611.25 | 2 | O | 7588.0 | 7611.25 | Buy | 312 | 12 | LSE | |
03:13:14 | 7699.0 | 2 | O | 7585.0 | 7699.0 | Buy | 310 | 11 | LSE | |
03:09:16 | 7499.5 | 43 | AT | 7499.5 | 7634.0 | Sell | 308 | 10 | LSE | |
03:09:16 | 7499.5 | 207 | AT | 7499.5 | 7634.0 | Sell | 265 | 9 | LSE | |
03:02:04 | 7795.0 | 1 | O | 7450.0 | 7795.0 | Buy | 58 | 8 | LSE | |
03:01:06 | 7423.75 | 3 | O | 7424.0 | 7821.0 | Sell | 57 | 7 | LSE | |
02:31:33 | 7595.5 | 13 | AT | 7595.5 | 7652.25 | Sell | 54 | 6 | LSE | |
02:31:33 | 7595.5 | 34 | AT | 7595.5 | 7652.25 | Sell | 41 | 5 | LSE | |
02:22:28 | 7647.75 | 4 | O | 7612.75 | 7647.5 | Buy | 7 | 4 | LSE | |
02:22:21 | 7607.25 | 1 | O | 7607.25 | 7648.0 | Sell | 3 | 3 | LSE | |
02:03:01 | 7829.0 | 1 | O | 7377.5 | 7829.0 | Buy | 2 | 2 | LSE | |
02:00:34 | 7650.25 | 1 | O | 7303.5 | 7650.25 | Buy | 1 | 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