![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
13:00:01 | 861.1 | 4 | O | 1042.3 | 1047.2 | 64,249 | 117 | LSE | ||
13:00:01 | 909.65 | 427 | O | 1042.3 | 1047.2 | 64,245 | 116 | LSE | ||
13:00:01 | 861.55 | 4 | O | 1042.3 | 1047.2 | 63,818 | 115 | LSE | ||
13:00:00 | 908.3 | 855 | O | 1042.3 | 1047.2 | 63,814 | 114 | LSE | ||
13:00:00 | 869.15 | 62 | O | 1042.3 | 1047.2 | 62,959 | 113 | LSE | ||
13:00:00 | 911.5 | 480 | O | 1042.3 | 1047.2 | 62,897 | 112 | LSE | ||
13:00:00 | 982.75 | 2000 | O | 1042.3 | 1047.2 | 62,417 | 111 | LSE | ||
13:00:00 | 911.35 | 424 | O | 1042.3 | 1047.2 | 60,417 | 110 | LSE | ||
10:15:44 | 1041.35 | 2156 | AT | 1041.35 | 1044.4 | Sell | 59,993 | 109 | LSE | |
10:13:07 | 1039.75 | 200 | O | 1033.5 | 1039.75 | Buy | 57,837 | 108 | LSE | |
10:08:08 | 1037.8 | 197 | O | 1035.1 | 1037.8 | Buy | 57,637 | 107 | LSE | |
10:06:10 | 1033.1 | 200 | O | 1030.85 | 1033.1 | Buy | 57,440 | 106 | LSE | |
09:54:42 | 1016.0 | 10 | O | 1015.9 | 1020.3 | Sell | 57,240 | 105 | LSE | |
09:53:39 | 1010.0 | 10 | O | 1010.0 | 1014.4 | Sell | 57,230 | 104 | LSE | |
09:50:58 | 1011.95 | 20 | O | 1005.7 | 1011.95 | Buy | 57,220 | 103 | LSE | |
09:50:33 | 1014.25 | 10 | O | 1003.3 | 1014.35 | Buy | 57,200 | 102 | LSE | |
09:50:18 | 1012.65 | 10 | AT | 1012.65 | 1015.75 | Sell | 57,190 | 101 | LSE | |
09:49:41 | 1016.25 | 10 | AT | 1016.25 | 1019.2 | Sell | 57,180 | 100 | LSE | |
09:40:34 | 1003.35 | 85 | O | 994.35 | 1003.35 | Buy | 57,170 | 99 | LSE | |
09:34:26 | 1009.95 | 10 | O | 1007.15 | 1009.95 | Buy | 57,085 | 98 | LSE | |
09:34:19 | 1010.55 | 115 | O | 1007.75 | 1010.55 | Buy | 57,075 | 97 | LSE | |
09:34:01 | 1012.35 | 39 | O | 1006.85 | 1012.35 | Buy | 56,960 | 96 | LSE | |
09:32:50 | 1009.1 | 1640 | AT | 1006.4 | 1009.1 | Buy | 56,921 | 95 | LSE | |
09:32:50 | 1009.05 | 2100 | AT | 1006.4 | 1009.05 | Buy | 55,281 | 94 | LSE | |
09:28:22 | 1004.35 | 100 | O | 995.85 | 1004.35 | Buy | 53,181 | 93 | LSE | |
09:23:11 | 1003.5 | 100 | O | 996.6 | 1003.5 | Buy | 53,081 | 92 | LSE | |
09:14:47 | 1020.75 | 100 | O | 1011.55 | 1020.75 | Buy | 52,981 | 91 | LSE | |
09:13:20 | 1024.0 | 2000 | AT | 1016.05 | 1024.0 | Buy | 52,881 | 90 | LSE | |
09:13:05 | 1019.25 | 100 | O | 1014.65 | 1019.25 | Buy | 50,881 | 89 | LSE | |
08:53:39 | 993.8 | 50 | O | 981.55 | 993.8 | Buy | 50,781 | 88 | LSE | |
08:46:51 | 1000.0 | 50 | O | 991.4 | 1000.0 | Buy | 50,731 | 87 | LSE | |
08:46:27 | 992.0 | 1000 | AT | 992.0 | 1002.3 | Sell | 50,681 | 86 | LSE | |
08:44:10 | 1010.0 | 100 | O | 1001.8 | 1010.0 | Buy | 49,681 | 85 | LSE | |
08:43:57 | 1011.3 | 100 | O | 1000.6 | 1011.25 | Buy | 49,581 | 84 | LSE | |
08:40:12 | 1017.0 | 1000 | AT | 1017.0 | 1026.95 | Sell | 49,481 | 83 | LSE | |
08:38:08 | 1041.25 | 264 | O | 1041.25 | 1050.8 | Sell | 48,481 | 82 | LSE | |
08:36:51 | 1027.05 | 10 | O | 1016.2 | 1027.05 | Buy | 48,217 | 81 | LSE | |
08:35:50 | 998.5 | 50 | AT | 987.3 | 998.5 | Buy | 48,207 | 80 | LSE | |
08:33:53 | 1019.5 | 300 | O | 1009.1 | 1019.5 | Buy | 48,157 | 79 | LSE | |
08:31:51 | 1029.05 | 10 | AT | 1016.85 | 1029.05 | Buy | 47,857 | 78 | LSE | |
07:42:46 | 998.65 | 264 | O | 989.5 | 998.65 | Buy | 47,847 | 77 | LSE | |
07:41:31 | 1002.1 | 11 | O | 991.9 | 1002.1 | Buy | 47,583 | 76 | LSE | |
07:31:56 | 1059.9 | 10 | O | 1036.85 | 1059.85 | Buy | 47,572 | 75 | LSE | |
07:26:09 | 1027.4 | 2100 | AT | 1027.4 | 1032.45 | Sell | 47,562 | 74 | LSE | |
07:26:09 | 1027.45 | 2100 | AT | 1027.45 | 1032.45 | Sell | 45,462 | 73 | LSE | |
07:23:11 | 1036.3 | 2156 | AT | 1036.3 | 1041.5 | Sell | 43,362 | 72 | LSE | |
07:21:20 | 1043.05 | 10 | AT | 1038.5 | 1043.05 | Buy | 41,206 | 71 | LSE | |
07:16:03 | 1054.75 | 50 | O | 1049.2 | 1054.75 | Buy | 41,196 | 70 | LSE | |
07:11:51 | 1057.85 | 1798 | AT | 1048.85 | 1057.85 | Buy | 41,146 | 69 | LSE | |
07:11:17 | 1051.75 | 10 | O | 1047.4 | 1051.85 | Buy | 39,348 | 68 | LSE | |
07:10:32 | 1049.25 | 580 | O | 1044.3 | 1049.25 | Buy | 39,338 | 67 | LSE | |
07:10:11 | 1048.9 | 590 | O | 1048.9 | 1052.75 | Sell | 38,758 | 66 | LSE | |
07:04:26 | 1060.05 | 1792 | AT | 1060.05 | 1063.4 | Sell | 38,168 | 65 | LSE | |
07:04:26 | 1060.05 | 936 | AT | 1060.05 | 1063.4 | Sell | 36,376 | 64 | LSE | |
07:03:24 | 1061.9 | 2 | O | 1057.45 | 1061.9 | Buy | 35,440 | 63 | LSE | |
07:02:25 | 1059.95 | 590 | O | 1055.2 | 1059.95 | Buy | 35,438 | 62 | LSE | |
07:01:24 | 1051.15 | 600 | O | 1051.15 | 1057.85 | Sell | 34,848 | 61 | LSE | |
06:57:24 | 1069.8 | 250 | AT | 1053.9 | 1069.8 | Buy | 34,248 | 60 | LSE | |
06:57:24 | 1058.95 | 1155 | AT | 1053.9 | 1058.95 | Buy | 33,998 | 59 | LSE | |
06:57:24 | 1058.9 | 6062 | AT | 1053.9 | 1058.9 | Buy | 32,843 | 58 | LSE | |
06:57:24 | 1058.9 | 4007 | AT | 1053.9 | 1058.9 | Buy | 26,781 | 57 | LSE | |
06:57:24 | 1058.85 | 1792 | AT | 1053.9 | 1058.85 | Buy | 22,774 | 56 | LSE | |
06:57:24 | 1058.85 | 2156 | AT | 1053.9 | 1058.85 | Buy | 20,982 | 55 | LSE | |
06:49:45 | 1040.5 | 2100 | AT | 1040.5 | 1044.15 | Sell | 18,826 | 54 | LSE | |
06:48:34 | 1041.2 | 100 | O | 1041.2 | 1045.7 | Sell | 16,726 | 53 | LSE | |
06:46:11 | 1037.25 | 1081 | AT | 1037.25 | 1041.2 | Sell | 16,626 | 52 | LSE | |
06:46:11 | 1037.25 | 133 | AT | 1037.25 | 1041.2 | Sell | 15,545 | 51 | 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