![](/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 | 7616.023 | 14 | O | 6803.5 | 6827.0 | 4,892 | 90 | LSE | ||
13:00:00 | 7484.523 | 13 | O | 6803.5 | 6827.0 | 4,878 | 89 | LSE | ||
13:00:00 | 7610.533 | 104 | O | 6803.5 | 6827.0 | 4,865 | 88 | LSE | ||
13:00:00 | 7744.12 | 8 | O | 6803.5 | 6827.0 | 4,761 | 87 | LSE | ||
13:00:00 | 7607.0 | 26 | O | 6803.5 | 6827.0 | 4,753 | 86 | LSE | ||
13:00:00 | 7456.208 | 146 | O | 6803.5 | 6827.0 | 4,727 | 85 | LSE | ||
13:00:00 | 7470.378 | 16 | O | 6803.5 | 6827.0 | 4,581 | 84 | LSE | ||
13:00:00 | 7621.453 | 18 | O | 6803.5 | 6827.0 | 4,565 | 83 | LSE | ||
13:00:00 | 7565.771 | 115 | O | 6803.5 | 6827.0 | 4,547 | 82 | LSE | ||
13:00:00 | 7589.185 | 73 | O | 6803.5 | 6827.0 | 4,432 | 81 | LSE | ||
10:28:05 | 6808.0 | 42 | O | 6782.5 | 6807.5 | Buy | 4,359 | 80 | LSE | |
10:24:22 | 6806.0 | 4 | AT | 6806.0 | 6848.75 | Sell | 4,317 | 79 | LSE | |
10:23:06 | 6855.0 | 39 | AT | 6848.0 | 6855.0 | Buy | 4,313 | 78 | LSE | |
10:23:06 | 6855.0 | 355 | AT | 6848.0 | 6855.0 | Buy | 4,274 | 77 | LSE | |
10:23:06 | 6855.0 | 355 | AT | 6848.0 | 6855.0 | Buy | 3,919 | 76 | LSE | |
10:22:30 | 6855.25 | 111 | O | 6855.25 | 6883.5 | Sell | 3,564 | 75 | LSE | |
10:22:30 | 6855.25 | 137 | O | 6855.25 | 6884.0 | Sell | 3,453 | 74 | LSE | |
10:22:21 | 6865.0 | 14 | AT | 6864.75 | 6865.0 | Buy | 3,316 | 73 | LSE | |
10:22:21 | 6865.0 | 346 | AT | 6864.5 | 6865.0 | Buy | 3,302 | 72 | LSE | |
10:13:19 | 6930.0 | 380 | AT | 6930.0 | 6934.25 | Sell | 2,956 | 71 | LSE | |
10:10:59 | 6955.25 | 1 | O | 6928.25 | 6955.25 | Buy | 2,576 | 70 | LSE | |
10:10:24 | 6955.0 | 10 | O | 6934.0 | 6955.0 | Buy | 2,575 | 69 | LSE | |
09:58:24 | 6942.5 | 8 | O | 6915.5 | 6942.5 | Buy | 2,565 | 68 | LSE | |
09:50:43 | 6873.75 | 4 | O | 6840.75 | 6873.75 | Buy | 2,557 | 67 | LSE | |
09:49:00 | 6896.75 | 14 | O | 6869.75 | 6896.5 | Buy | 2,553 | 66 | LSE | |
09:46:34 | 6935.75 | 2 | O | 6905.5 | 6935.75 | Buy | 2,539 | 65 | LSE | |
09:46:34 | 6935.75 | 2 | O | 6905.0 | 6935.75 | Buy | 2,537 | 64 | LSE | |
09:46:23 | 6941.25 | 2 | O | 6910.25 | 6941.25 | Buy | 2,535 | 63 | LSE | |
09:46:01 | 6952.25 | 1 | O | 6920.5 | 6952.25 | Buy | 2,533 | 62 | LSE | |
09:45:03 | 6957.5 | 1 | O | 6923.5 | 6957.5 | Buy | 2,532 | 61 | LSE | |
09:44:53 | 6962.75 | 4 | O | 6919.0 | 6962.0 | Buy | 2,531 | 60 | LSE | |
09:43:29 | 6998.25 | 1 | O | 6970.0 | 6998.25 | Buy | 2,527 | 59 | LSE | |
09:38:57 | 6968.75 | 29 | O | 6970.0 | 6993.25 | Sell | 2,526 | 58 | LSE | |
09:36:53 | 7025.0 | 4 | AT | 6972.5 | 7025.0 | Buy | 2,497 | 57 | LSE | |
09:35:37 | 7004.25 | 4 | O | 6979.0 | 7004.0 | Buy | 2,493 | 56 | LSE | |
09:30:31 | 7020.75 | 25 | O | 7002.75 | 7020.5 | Buy | 2,489 | 55 | LSE | |
09:30:30 | 7020.5 | 53 | AT | 7002.75 | 7020.5 | Buy | 2,464 | 54 | LSE | |
09:30:30 | 7020.5 | 35 | AT | 7002.75 | 7020.5 | Buy | 2,411 | 53 | LSE | |
09:30:29 | 7019.25 | 136 | AT | 6990.75 | 7019.25 | Buy | 2,376 | 52 | LSE | |
09:29:36 | 6963.5 | 1 | O | 6963.75 | 6988.0 | Sell | 2,240 | 51 | LSE | |
09:27:18 | 7017.75 | 1 | O | 6993.25 | 7017.75 | Buy | 2,239 | 50 | LSE | |
09:25:32 | 7016.0 | 1 | O | 6988.0 | 7015.5 | Buy | 2,238 | 49 | LSE | |
09:24:08 | 6999.75 | 10 | O | 6975.0 | 6999.75 | Buy | 2,237 | 48 | LSE | |
09:12:40 | 7148.25 | 13 | O | 7123.0 | 7148.25 | Buy | 2,227 | 47 | LSE | |
09:07:11 | 7203.0 | 343 | AT | 7203.0 | 7204.5 | Sell | 2,214 | 46 | LSE | |
09:07:11 | 7203.0 | 351 | AT | 7203.0 | 7204.5 | Sell | 1,871 | 45 | LSE | |
09:07:11 | 7203.0 | 348 | AT | 7203.0 | 7204.5 | Sell | 1,520 | 44 | LSE | |
09:07:11 | 7203.0 | 348 | AT | 7203.0 | 7204.5 | Sell | 1,172 | 43 | LSE | |
09:07:10 | 7203.0 | 10 | AT | 7203.0 | 7205.0 | Sell | 824 | 42 | LSE | |
08:58:33 | 7245.0 | 185 | AT | 7245.0 | 7246.25 | Sell | 814 | 41 | LSE | |
08:58:30 | 7245.0 | 10 | AT | 7245.0 | 7246.5 | Sell | 629 | 40 | LSE | |
08:58:15 | 7245.0 | 10 | AT | 7245.0 | 7250.5 | Sell | 619 | 39 | LSE | |
08:58:12 | 7245.0 | 13 | AT | 7245.0 | 7251.5 | Sell | 609 | 38 | LSE | |
08:58:12 | 7245.0 | 56 | AT | 7245.0 | 7251.5 | Sell | 596 | 37 | LSE | |
08:58:12 | 7245.0 | 20 | AT | 7245.0 | 7251.5 | Sell | 540 | 36 | LSE | |
08:53:42 | 7298.25 | 1 | O | 7267.0 | 7298.25 | Buy | 520 | 35 | LSE | |
08:40:45 | 7359.25 | 2 | O | 7317.25 | 7358.75 | Buy | 519 | 34 | LSE | |
08:31:56 | 7352.75 | 7 | O | 7262.75 | 7352.5 | Buy | 517 | 33 | LSE | |
08:28:44 | 7278.0 | 10 | O | 7278.25 | 7379.25 | Sell | 510 | 32 | LSE | |
08:27:52 | 7388.5 | 1 | O | 7388.75 | 7449.25 | Sell | 500 | 31 | LSE | |
08:13:34 | 7431.25 | 6 | O | 7392.75 | 7431.25 | Buy | 499 | 30 | LSE | |
08:10:17 | 7397.5 | 1 | O | 7397.5 | 7438.25 | Sell | 493 | 29 | LSE | |
08:00:34 | 7415.0 | 330 | AT | 7415.0 | 7423.0 | Sell | 492 | 28 | LSE | |
07:55:47 | 7423.75 | 15 | O | 7415.0 | 7423.5 | Buy | 162 | 27 | LSE | |
07:47:09 | 7473.25 | 4 | O | 7443.75 | 7473.25 | Buy | 147 | 26 | LSE | |
07:46:37 | 7481.0 | 10 | O | 7447.0 | 7481.0 | Buy | 143 | 25 | LSE | |
06:57:24 | 7462.5 | 2 | O | 7462.5 | 7489.75 | Sell | 133 | 24 | LSE | |
06:36:22 | 7504.5 | 1 | O | 7474.75 | 7504.5 | Buy | 131 | 23 | LSE | |
06:35:00 | 7504.0 | 3 | O | 7472.25 | 7503.75 | Buy | 130 | 22 | LSE | |
06:06:46 | 7460.5 | 1 | O | 7460.0 | 7497.25 | Sell | 127 | 21 | LSE | |
05:20:45 | 7450.25 | 1 | AT | 7450.25 | 7486.5 | Sell | 126 | 20 | LSE | |
05:15:29 | 7447.5 | 1 | AT | 7446.5 | 7447.5 | Buy | 125 | 19 | LSE | |
05:05:22 | 7496.75 | 13 | O | 7462.75 | 7496.75 | Buy | 124 | 18 | LSE | |
05:01:37 | 7489.75 | 1 | O | 7454.5 | 7489.75 | Buy | 111 | 17 | LSE | |
04:08:13 | 7476.75 | 1 | O | 7430.5 | 7476.75 | Buy | 110 | 16 | LSE | |
04:03:36 | 7468.75 | 1 | O | 7428.5 | 7468.75 | Buy | 109 | 15 | LSE | |
04:02:16 | 7464.75 | 2 | O | 7429.5 | 7468.75 | Buy | 108 | 14 | LSE | |
04:01:27 | 7464.75 | 1 | O | 7430.0 | 7464.75 | Buy | 106 | 13 | LSE | |
03:43:20 | 7494.0 | 1 | O | 7453.75 | 7494.0 | Buy | 105 | 12 | LSE | |
03:38:27 | 7510.75 | 1 | O | 7475.5 | 7510.75 | Buy | 104 | 11 | LSE | |
03:32:30 | 7510.75 | 1 | O | 7476.75 | 7510.75 | Buy | 103 | 10 | LSE | |
02:44:20 | 7455.25 | 23 | O | 7455.0 | 7504.25 | Sell | 102 | 9 | LSE | |
02:22:23 | 7485.75 | 1 | O | 7449.0 | 7485.75 | Buy | 79 | 8 | LSE | |
02:17:26 | 7449.0 | 59 | AT | 7449.0 | 7496.75 | Sell | 78 | 7 | LSE | |
02:13:59 | 7496.75 | 1 | O | 7449.0 | 7496.75 | Buy | 19 | 6 | LSE | |
02:13:43 | 7502.0 | 1 | O | 7464.25 | 7502.0 | Buy | 18 | 5 | LSE | |
02:07:42 | 7450.25 | 1 | O | 7450.25 | 7501.75 | Sell | 17 | 4 | LSE | |
02:05:00 | 7519.5 | 1 | O | 7450.25 | 7519.25 | Buy | 16 | 3 | LSE | |
02:01:45 | 7755.75 | 6 | O | 7261.75 | 7742.25 | Buy | 15 | 2 | LSE | |
02:00:39 | 7225.25 | 9 | O | 7228.75 | 7775.25 | Sell | 9 | 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