![](/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 | 7611.45 | 118 | O | 7262.0 | 7283.25 | 4,194 | 77 | LSE | ||
13:00:00 | 7612.685 | 200 | O | 7262.0 | 7283.25 | 4,076 | 76 | LSE | ||
13:00:00 | 7529.2 | 133 | O | 7262.0 | 7283.25 | 3,876 | 75 | LSE | ||
13:00:00 | 7723.655 | 129 | O | 7262.0 | 7283.25 | 3,743 | 74 | LSE | ||
13:00:00 | 7665.032 | 26 | O | 7262.0 | 7283.25 | 3,614 | 73 | LSE | ||
13:00:00 | 7747.645 | 2 | O | 7262.0 | 7283.25 | 3,588 | 72 | LSE | ||
13:00:00 | 7744.003 | 129 | O | 7262.0 | 7283.25 | 3,586 | 71 | LSE | ||
13:00:00 | 7676.5 | 3 | O | 7262.0 | 7283.25 | 3,457 | 70 | LSE | ||
13:00:00 | 7663.413 | 32 | O | 7262.0 | 7283.25 | 3,454 | 69 | LSE | ||
13:00:00 | 7675.888 | 25 | O | 7262.0 | 7283.25 | 3,422 | 68 | LSE | ||
13:00:00 | 7733.008 | 41 | O | 7262.0 | 7283.25 | 3,397 | 67 | LSE | ||
13:00:00 | 7691.593 | 12 | O | 7262.0 | 7283.25 | 3,356 | 66 | LSE | ||
13:00:00 | 7618.674 | 1378 | O | 7262.0 | 7283.25 | 3,344 | 65 | LSE | ||
13:00:00 | 7604.957 | 52 | O | 7262.0 | 7283.25 | 1,966 | 64 | LSE | ||
13:00:00 | 7681.462 | 20 | O | 7262.0 | 7283.25 | 1,914 | 63 | LSE | ||
13:00:00 | 7670.93 | 19 | O | 7262.0 | 7283.25 | 1,894 | 62 | LSE | ||
13:00:00 | 7670.921 | 20 | O | 7262.0 | 7283.25 | 1,875 | 61 | LSE | ||
13:00:00 | 7678.42 | 20 | O | 7262.0 | 7283.25 | 1,855 | 60 | LSE | ||
10:35:28 | 7301.75 | 75 | UT | 7262.0 | 7283.25 | Buy | 1,835 | 59 | LSE | |
10:24:09 | 7274.5 | 2 | O | 7254.5 | 7274.5 | Buy | 1,760 | 58 | LSE | |
10:24:05 | 7252.25 | 2 | O | 7252.5 | 7274.0 | Sell | 1,758 | 57 | LSE | |
09:54:13 | 7264.25 | 4 | O | 7193.25 | 7264.25 | Buy | 1,756 | 56 | LSE | |
09:54:09 | 7245.25 | 31 | AT | 7245.25 | 7277.75 | Sell | 1,752 | 55 | LSE | |
09:33:45 | 7370.5 | 10 | O | 7351.25 | 7370.25 | Buy | 1,721 | 54 | LSE | |
09:28:49 | 7374.5 | 1 | O | 7348.25 | 7374.5 | Buy | 1,711 | 53 | LSE | |
09:27:38 | 7382.75 | 365 | O | 7359.75 | 7383.0 | Buy | 1,710 | 52 | LSE | |
09:23:37 | 7363.0 | 33 | O | 7340.75 | 7362.25 | Buy | 1,345 | 51 | LSE | |
09:09:05 | 7348.0 | 22 | AT | 7348.0 | 7349.0 | Sell | 1,312 | 50 | LSE | |
09:09:04 | 7348.0 | 10 | AT | 7348.0 | 7349.0 | Sell | 1,290 | 49 | LSE | |
09:09:04 | 7348.0 | 16 | AT | 7348.0 | 7349.0 | Sell | 1,280 | 48 | LSE | |
09:09:04 | 7348.0 | 25 | AT | 7348.0 | 7349.0 | Sell | 1,264 | 47 | LSE | |
09:09:04 | 7348.0 | 35 | AT | 7348.0 | 7349.0 | Sell | 1,239 | 46 | LSE | |
09:08:56 | 7320.75 | 4 | O | 7320.75 | 7344.25 | Sell | 1,204 | 45 | LSE | |
09:04:11 | 7363.0 | 1 | O | 7337.0 | 7363.0 | Buy | 1,200 | 44 | LSE | |
08:54:41 | 7290.0 | 3 | O | 7290.25 | 7314.25 | Sell | 1,199 | 43 | LSE | |
08:52:29 | 7321.75 | 1 | O | 7293.25 | 7321.75 | Buy | 1,196 | 42 | LSE | |
08:52:21 | 7320.0 | 6 | O | 7296.0 | 7319.75 | Buy | 1,195 | 41 | LSE | |
08:51:37 | 7328.5 | 4 | O | 7302.25 | 7328.5 | Buy | 1,189 | 40 | LSE | |
08:37:09 | 7235.5 | 2 | O | 7208.25 | 7236.25 | Buy | 1,185 | 39 | LSE | |
08:34:48 | 7210.0 | 10 | O | 7172.75 | 7210.0 | Buy | 1,183 | 38 | LSE | |
08:20:46 | 7302.5 | 1 | O | 7274.0 | 7301.75 | Buy | 1,173 | 37 | LSE | |
08:15:48 | 7300.75 | 2 | O | 7268.5 | 7301.25 | Buy | 1,172 | 36 | LSE | |
07:39:46 | 7312.25 | 2 | O | 7286.25 | 7312.0 | Buy | 1,170 | 35 | LSE | |
07:33:44 | 7315.0 | 10 | O | 7287.5 | 7315.0 | Buy | 1,168 | 34 | LSE | |
06:49:21 | 7321.0 | 1 | O | 7286.25 | 7321.0 | Buy | 1,158 | 33 | LSE | |
06:47:00 | 7291.0 | 62 | O | 7291.0 | 7321.0 | Sell | 1,157 | 32 | LSE | |
06:27:51 | 7274.0 | 10 | O | 7274.25 | 7301.0 | Sell | 1,095 | 31 | LSE | |
06:26:27 | 7302.75 | 2 | O | 7274.5 | 7302.75 | Buy | 1,085 | 30 | LSE | |
06:05:41 | 7293.25 | 200 | AT | 7261.0 | 7293.25 | Buy | 1,083 | 29 | LSE | |
06:04:47 | 7299.75 | 15 | O | 7268.5 | 7299.75 | Buy | 883 | 28 | LSE | |
06:04:47 | 7299.75 | 5 | O | 7268.5 | 7299.75 | Buy | 868 | 27 | LSE | |
06:04:39 | 7300.0 | 7 | AT | 7300.0 | 7304.25 | Sell | 863 | 26 | LSE | |
05:41:48 | 7328.0 | 77 | AT | 7328.0 | 7329.25 | Sell | 856 | 25 | LSE | |
05:41:48 | 7328.0 | 186 | AT | 7328.0 | 7329.5 | Sell | 779 | 24 | LSE | |
05:41:48 | 7328.0 | 186 | AT | 7328.0 | 7329.75 | Sell | 593 | 23 | LSE | |
05:40:49 | 7328.0 | 10 | AT | 7328.0 | 7329.75 | Sell | 407 | 22 | LSE | |
05:40:24 | 7328.0 | 10 | AT | 7328.0 | 7329.75 | Sell | 397 | 21 | LSE | |
05:39:17 | 7328.0 | 80 | AT | 7328.0 | 7329.25 | Sell | 387 | 20 | LSE | |
05:39:17 | 7328.0 | 121 | AT | 7328.0 | 7329.25 | Sell | 307 | 19 | LSE | |
05:39:12 | 7328.0 | 10 | AT | 7328.0 | 7329.75 | Sell | 186 | 18 | LSE | |
05:39:11 | 7328.0 | 10 | AT | 7328.0 | 7329.25 | Sell | 176 | 17 | LSE | |
05:30:18 | 7333.5 | 6 | O | 7306.5 | 7333.25 | Buy | 166 | 16 | LSE | |
05:28:31 | 7304.25 | 20 | O | 7304.25 | 7333.25 | Sell | 160 | 15 | LSE | |
04:50:16 | 7333.25 | 1 | O | 7299.75 | 7333.25 | Buy | 140 | 14 | LSE | |
04:32:59 | 7339.75 | 2 | O | 7312.75 | 7339.5 | Buy | 139 | 13 | LSE | |
04:31:24 | 7311.75 | 5 | O | 7311.75 | 7341.5 | Sell | 137 | 12 | LSE | |
03:48:08 | 7353.5 | 60 | AT | 7315.0 | 7353.5 | Buy | 132 | 11 | LSE | |
03:41:47 | 7367.25 | 23 | O | 7337.25 | 7367.5 | Buy | 72 | 10 | LSE | |
03:26:12 | 7315.0 | 30 | AT | 7315.0 | 7350.5 | Sell | 49 | 9 | LSE | |
03:18:08 | 7334.75 | 1 | O | 7302.5 | 7334.75 | Buy | 19 | 8 | LSE | |
03:17:52 | 7334.0 | 1 | O | 7299.0 | 7334.5 | Buy | 18 | 7 | LSE | |
02:57:55 | 7309.5 | 6 | O | 7309.5 | 7375.0 | Sell | 17 | 6 | LSE | |
02:30:28 | 7374.5 | 5 | O | 7318.25 | 7374.5 | Buy | 11 | 5 | LSE | |
02:28:42 | 7360.75 | 1 | O | 7304.25 | 7360.75 | Buy | 6 | 4 | LSE | |
02:00:40 | 7648.75 | 1 | O | 7040.0 | 7644.5 | Buy | 5 | 3 | LSE | |
02:00:35 | 7035.75 | 1 | O | 7037.5 | 7647.0 | Sell | 4 | 2 | LSE | |
02:00:34 | 7648.75 | 3 | O | 7037.5 | 7647.0 | Buy | 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