![](/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 | 6901.663 | 300 | O | 6602.5 | 6623.75 | 4,207 | 66 | LSE | ||
13:00:00 | 6919.778 | 14 | O | 6602.5 | 6623.75 | 3,907 | 65 | LSE | ||
13:00:00 | 6941.928 | 50 | O | 6602.5 | 6623.75 | 3,893 | 64 | LSE | ||
13:00:00 | 6950.899 | 100 | O | 6602.5 | 6623.75 | 3,843 | 63 | LSE | ||
13:00:00 | 6846.411 | 100 | O | 6602.5 | 6623.75 | 3,743 | 62 | LSE | ||
13:00:00 | 6881.019 | 14 | O | 6602.5 | 6623.75 | 3,643 | 61 | LSE | ||
13:00:00 | 6874.855 | 40 | O | 6602.5 | 6623.75 | 3,629 | 60 | LSE | ||
13:00:00 | 6869.523 | 77 | O | 6602.5 | 6623.75 | 3,589 | 59 | LSE | ||
13:00:00 | 6919.224 | 540 | O | 6602.5 | 6623.75 | 3,512 | 58 | LSE | ||
13:00:00 | 6923.732 | 14 | O | 6602.5 | 6623.75 | 2,972 | 57 | LSE | ||
10:25:33 | 6612.0 | 81 | AT | 6610.5 | 6612.0 | Buy | 2,958 | 56 | LSE | |
10:25:33 | 6612.0 | 379 | AT | 6610.5 | 6612.0 | Buy | 2,877 | 55 | LSE | |
10:25:33 | 6612.0 | 10 | AT | 6611.75 | 6612.0 | Buy | 2,498 | 54 | LSE | |
10:25:32 | 6612.0 | 10 | AT | 6611.75 | 6612.0 | Buy | 2,488 | 53 | LSE | |
10:25:04 | 6620.0 | 10 | AT | 6615.0 | 6620.0 | Buy | 2,478 | 52 | LSE | |
10:25:02 | 6620.0 | 2 | AT | 6614.0 | 6620.0 | Buy | 2,468 | 51 | LSE | |
10:25:02 | 6620.0 | 18 | AT | 6614.0 | 6620.0 | Buy | 2,466 | 50 | LSE | |
10:24:59 | 6620.0 | 11 | AT | 6615.0 | 6620.0 | Buy | 2,448 | 49 | LSE | |
10:24:59 | 6620.0 | 33 | AT | 6614.5 | 6620.0 | Buy | 2,437 | 48 | LSE | |
10:24:56 | 6620.0 | 10 | AT | 6615.5 | 6620.0 | Buy | 2,404 | 47 | LSE | |
10:24:56 | 6620.0 | 10 | AT | 6615.25 | 6620.0 | Buy | 2,394 | 46 | LSE | |
10:24:53 | 6620.0 | 1 | AT | 6617.0 | 6620.0 | Buy | 2,384 | 45 | LSE | |
10:24:53 | 6620.0 | 18 | AT | 6617.0 | 6620.0 | Buy | 2,383 | 44 | LSE | |
10:24:53 | 6620.0 | 48 | AT | 6617.0 | 6620.0 | Buy | 2,365 | 43 | LSE | |
10:24:53 | 6620.0 | 37 | AT | 6617.0 | 6620.0 | Buy | 2,317 | 42 | LSE | |
10:24:53 | 6620.0 | 1 | AT | 6617.0 | 6620.0 | Buy | 2,280 | 41 | LSE | |
10:24:53 | 6620.0 | 112 | AT | 6617.0 | 6620.0 | Buy | 2,279 | 40 | LSE | |
10:24:34 | 6639.0 | 5 | O | 6619.25 | 6639.0 | Buy | 2,167 | 39 | LSE | |
10:00:30 | 6600.0 | 150 | AT | 6600.0 | 6601.5 | Sell | 2,162 | 38 | LSE | |
09:41:15 | 6635.5 | 96 | AT | 6635.5 | 6638.25 | Sell | 2,012 | 37 | LSE | |
09:39:34 | 6600.0 | 2 | O | 6581.25 | 6600.0 | Buy | 1,916 | 36 | LSE | |
09:34:31 | 6591.75 | 3 | O | 6573.0 | 6591.5 | Buy | 1,914 | 35 | LSE | |
09:32:15 | 6614.25 | 15 | O | 6593.75 | 6614.25 | Buy | 1,911 | 34 | LSE | |
09:30:14 | 6612.75 | 14 | O | 6587.5 | 6612.75 | Buy | 1,896 | 33 | LSE | |
09:26:46 | 6602.25 | 1 | O | 6580.25 | 6602.0 | Buy | 1,882 | 32 | LSE | |
09:18:32 | 6622.0 | 3 | O | 6598.75 | 6622.0 | Buy | 1,881 | 31 | LSE | |
09:13:57 | 6624.5 | 45 | AT | 6624.5 | 6626.5 | Sell | 1,878 | 30 | LSE | |
09:13:57 | 6624.5 | 381 | AT | 6624.5 | 6626.75 | Sell | 1,833 | 29 | LSE | |
09:13:57 | 6624.5 | 381 | AT | 6624.5 | 6626.75 | Sell | 1,452 | 28 | LSE | |
09:13:57 | 6624.5 | 1 | AT | 6624.5 | 6626.75 | Sell | 1,071 | 27 | LSE | |
09:13:57 | 6624.5 | 192 | AT | 6624.5 | 6626.75 | Sell | 1,070 | 26 | LSE | |
09:13:30 | 6603.0 | 135 | O | 6603.0 | 6628.75 | Sell | 878 | 25 | LSE | |
09:13:16 | 6631.0 | 1 | O | 6602.5 | 6631.0 | Buy | 743 | 24 | LSE | |
09:01:07 | 6675.75 | 7 | O | 6671.5 | 6704.0 | Sell | 742 | 23 | LSE | |
08:57:48 | 6745.5 | 14 | O | 6719.25 | 6745.5 | Buy | 735 | 22 | LSE | |
08:57:30 | 6750.0 | 7 | O | 6722.25 | 6750.0 | Buy | 721 | 21 | LSE | |
08:51:48 | 6778.0 | 269 | AT | 6778.0 | 6782.25 | Sell | 714 | 20 | LSE | |
08:47:03 | 6758.5 | 10 | O | 6710.5 | 6758.5 | Buy | 445 | 19 | LSE | |
08:41:21 | 6848.75 | 1 | O | 6815.0 | 6848.75 | Buy | 435 | 18 | LSE | |
08:41:12 | 6850.0 | 10 | O | 6813.75 | 6850.0 | Buy | 434 | 17 | LSE | |
08:41:12 | 6850.0 | 1 | O | 6813.75 | 6850.0 | Buy | 424 | 16 | LSE | |
08:39:33 | 6825.25 | 1 | AT | 6814.0 | 6825.25 | Buy | 423 | 15 | LSE | |
08:38:03 | 6797.5 | 23 | AT | 6797.5 | 6840.0 | Sell | 422 | 14 | LSE | |
07:43:02 | 6866.75 | 1 | O | 6832.25 | 6866.75 | Buy | 399 | 13 | LSE | |
06:27:19 | 6840.25 | 1 | O | 6807.25 | 6844.0 | Buy | 398 | 12 | LSE | |
05:57:53 | 6830.5 | 7 | O | 6791.25 | 6830.5 | Buy | 397 | 11 | LSE | |
05:49:11 | 6791.75 | 1 | O | 6791.75 | 6824.5 | Sell | 390 | 10 | LSE | |
05:18:58 | 6775.75 | 7 | O | 6775.75 | 6802.75 | Sell | 389 | 9 | LSE | |
05:03:47 | 6772.0 | 7 | O | 6772.0 | 6803.75 | Sell | 382 | 8 | LSE | |
03:04:59 | 6784.5 | 4 | O | 6784.75 | 6820.75 | Sell | 375 | 7 | LSE | |
03:00:03 | 5556.25 | 6 | O | 6126.25 | 7284.75 | Sell | 371 | 6 | LSE | |
02:56:42 | 6851.75 | 5 | O | 6798.25 | 6851.5 | Buy | 365 | 5 | LSE | |
02:30:04 | 6797.25 | 38 | AT | 6797.25 | 6850.25 | Sell | 360 | 4 | LSE | |
02:01:05 | 7136.5 | 14 | O | 6646.75 | 7123.75 | Buy | 322 | 3 | LSE | |
02:00:33 | 7086.0 | 297 | AT | 7086.0 | 7137.25 | Sell | 308 | 2 | LSE | |
02:00:31 | 7138.25 | 11 | O | 6798.0 | 7138.25 | 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