We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:00:00 | 5859.0 | 27 | O | 4334.0 | 4402.0 | 51,255 | 463 | LSE | ||
| 13:00:00 | 6496.0 | 1231 | O | 4334.0 | 4402.0 | 51,228 | 462 | LSE | ||
| 13:00:00 | 5839.1 | 70 | O | 4334.0 | 4402.0 | 49,997 | 461 | LSE | ||
| 10:29:52 | 4398.0 | 304 | AT | 4342.0 | 4398.0 | Buy | 49,927 | 460 | LSE | |
| 10:29:51 | 4399.0 | 22 | O | 4341.0 | 4398.0 | Buy | 49,623 | 459 | LSE | |
| 10:29:49 | 4402.0 | 190 | AT | 4341.0 | 4402.0 | Buy | 49,601 | 458 | LSE | |
| 10:27:16 | 4378.0 | 5 | O | 4335.0 | 4378.0 | Buy | 49,411 | 457 | LSE | |
| 10:25:45 | 4336.0 | 5 | O | 4258.0 | 4336.0 | Buy | 49,406 | 456 | LSE | |
| 10:25:44 | 4336.0 | 2 | O | 4256.0 | 4336.0 | Buy | 49,401 | 455 | LSE | |
| 10:25:37 | 4319.0 | 2 | O | 4270.0 | 4319.0 | Buy | 49,399 | 454 | LSE | |
| 10:23:15 | 4246.0 | 312 | O | 4247.0 | 4315.0 | Sell | 49,397 | 453 | LSE | |
| 10:22:02 | 4399.0 | 1 | O | 4348.0 | 4399.0 | Buy | 49,085 | 452 | LSE | |
| 10:19:46 | 4370.0 | 1 | O | 4309.0 | 4370.0 | Buy | 49,084 | 451 | LSE | |
| 10:19:27 | 4397.0 | 1 | O | 4315.0 | 4393.0 | Buy | 49,083 | 450 | LSE | |
| 10:19:18 | 4392.0 | 31 | O | 4320.0 | 4392.0 | Buy | 49,082 | 449 | LSE | |
| 10:19:18 | 4392.0 | 281 | AT | 4318.0 | 4392.0 | Buy | 49,051 | 448 | LSE | |
| 10:18:15 | 4330.0 | 6 | O | 4270.0 | 4330.0 | Buy | 48,770 | 447 | LSE | |
| 10:17:12 | 4312.0 | 369 | O | 4312.0 | 4357.0 | Sell | 48,764 | 446 | LSE | |
| 10:14:40 | 4306.0 | 8 | O | 4272.0 | 4304.0 | Buy | 48,395 | 445 | LSE | |
| 10:12:47 | 4290.0 | 2 | O | 4253.0 | 4290.0 | Buy | 48,387 | 444 | LSE | |
| 10:12:06 | 4279.0 | 40 | O | 4279.0 | 4324.0 | Sell | 48,385 | 443 | LSE | |
| 10:10:29 | 4284.0 | 13 | O | 4285.0 | 4363.0 | Sell | 48,345 | 442 | LSE | |
| 10:08:29 | 4378.0 | 2 | O | 4315.0 | 4377.0 | Buy | 48,332 | 441 | LSE | |
| 10:08:05 | 4362.0 | 12 | O | 4306.0 | 4362.0 | Buy | 48,330 | 440 | LSE | |
| 10:07:34 | 4337.0 | 5 | O | 4260.0 | 4338.0 | Buy | 48,318 | 439 | LSE | |
| 10:07:10 | 4351.0 | 20 | O | 4299.0 | 4351.0 | Buy | 48,313 | 438 | LSE | |
| 10:07:05 | 4384.0 | 1 | O | 4320.0 | 4384.0 | Buy | 48,293 | 437 | LSE | |
| 10:06:30 | 4384.0 | 40 | O | 4384.0 | 4447.0 | Sell | 48,292 | 436 | LSE | |
| 10:04:48 | 4394.0 | 3 | O | 4354.0 | 4394.0 | Buy | 48,252 | 435 | LSE | |
| 10:03:59 | 4398.0 | 1 | O | 4358.0 | 4398.0 | Buy | 48,249 | 434 | LSE | |
| 10:03:35 | 4427.0 | 12 | O | 4330.0 | 4419.0 | Buy | 48,248 | 433 | LSE | |
| 10:02:55 | 4441.0 | 2 | O | 4375.0 | 4437.0 | Buy | 48,236 | 432 | LSE | |
| 10:01:53 | 4375.0 | 12 | O | 4331.0 | 4375.0 | Buy | 48,234 | 431 | LSE | |
| 10:01:51 | 4342.0 | 427 | AT | 4342.0 | 4377.0 | Sell | 48,222 | 430 | LSE | |
| 10:01:51 | 4342.0 | 282 | AT | 4342.0 | 4377.0 | Sell | 47,795 | 429 | LSE | |
| 09:59:52 | 4497.0 | 12 | O | 4442.0 | 4497.0 | Buy | 47,513 | 428 | LSE | |
| 09:59:32 | 4497.0 | 5 | O | 4456.0 | 4497.0 | Buy | 47,501 | 427 | LSE | |
| 09:59:25 | 4485.0 | 10 | O | 4445.0 | 4485.0 | Buy | 47,496 | 426 | LSE | |
| 09:58:39 | 4483.0 | 1 | O | 4441.0 | 4483.0 | Buy | 47,486 | 425 | LSE | |
| 09:57:42 | 4457.0 | 26 | AT | 4393.0 | 4457.0 | Buy | 47,485 | 424 | LSE | |
| 09:57:19 | 4440.0 | 7 | O | 4387.0 | 4440.0 | Buy | 47,459 | 423 | LSE | |
| 09:54:47 | 4415.0 | 6 | O | 4381.0 | 4422.0 | Buy | 47,452 | 422 | LSE | |
| 09:52:42 | 4421.0 | 6 | O | 4417.0 | 4477.0 | Sell | 47,446 | 421 | LSE | |
| 09:51:25 | 4464.0 | 4 | O | 4423.0 | 4462.0 | Buy | 47,440 | 420 | LSE | |
| 09:51:24 | 4464.0 | 30 | AT | 4433.0 | 4464.0 | Buy | 47,436 | 419 | LSE | |
| 09:49:34 | 4506.0 | 29 | O | 4456.0 | 4506.0 | Buy | 47,406 | 418 | LSE | |
| 09:49:33 | 4506.0 | 62 | AT | 4454.0 | 4506.0 | Buy | 47,377 | 417 | LSE | |
| 09:49:33 | 4506.0 | 200 | AT | 4454.0 | 4506.0 | Buy | 47,315 | 416 | LSE | |
| 09:49:16 | 4506.0 | 2 | O | 4449.0 | 4506.0 | Buy | 47,115 | 415 | LSE | |
| 09:49:16 | 4503.0 | 21 | AT | 4449.0 | 4503.0 | Buy | 47,113 | 414 | LSE | |
| 09:49:05 | 4523.0 | 52 | AT | 4455.0 | 4523.0 | Buy | 47,092 | 413 | LSE | |
| 09:49:03 | 4527.0 | 2 | O | 4451.0 | 4527.0 | Buy | 47,040 | 412 | LSE | |
| 09:48:23 | 4567.0 | 21 | O | 4522.0 | 4567.0 | Buy | 47,038 | 411 | LSE | |
| 09:48:22 | 4567.0 | 192 | AT | 4521.0 | 4567.0 | Buy | 47,017 | 410 | LSE | |
| 09:48:13 | 4503.0 | 65 | O | 4504.0 | 4573.0 | Sell | 46,825 | 409 | LSE | |
| 09:48:06 | 4565.0 | 2 | O | 4501.0 | 4565.0 | Buy | 46,760 | 408 | LSE | |
| 09:48:05 | 4565.0 | 17 | AT | 4497.0 | 4565.0 | Buy | 46,758 | 407 | LSE | |
| 09:48:04 | 4561.0 | 3 | O | 4497.0 | 4561.0 | Buy | 46,741 | 406 | LSE | |
| 09:48:03 | 4561.0 | 21 | AT | 4495.0 | 4561.0 | Buy | 46,738 | 405 | LSE | |
| 09:47:50 | 4577.0 | 1 | O | 4513.0 | 4578.0 | Buy | 46,717 | 404 | LSE | |
| 09:47:44 | 4499.0 | 4 | O | 4500.0 | 4583.0 | Sell | 46,716 | 403 | LSE | |
| 09:47:41 | 4564.0 | 5 | O | 4487.0 | 4564.0 | Buy | 46,712 | 402 | LSE | |
| 09:47:40 | 4564.0 | 51 | AT | 4478.0 | 4564.0 | Buy | 46,707 | 401 | 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
Hot Features
Premium
