![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
10:27:43 | 1420.0 | 4233 | AT | 1420.0 | 1427.35 | Sell | 133,471 | 294 | LSE | |
10:27:25 | 1417.85 | 5942 | AT | 1417.85 | 1422.85 | Sell | 129,238 | 293 | LSE | |
10:26:19 | 1420.9 | 126 | AT | 1411.5 | 1420.9 | Buy | 123,296 | 292 | LSE | |
10:24:40 | 1392.35 | 4065 | AT | 1392.35 | 1401.95 | Sell | 123,170 | 291 | LSE | |
10:20:45 | 1388.1 | 200 | AT | 1388.1 | 1396.6 | Sell | 119,105 | 290 | LSE | |
10:19:35 | 1391.4 | 100 | AT | 1391.4 | 1397.55 | Sell | 118,905 | 289 | LSE | |
10:16:00 | 1395.75 | 100 | AT | 1387.9 | 1395.75 | Buy | 118,805 | 288 | LSE | |
10:15:14 | 1390.05 | 60 | O | 1390.05 | 1397.75 | Sell | 118,705 | 287 | LSE | |
10:15:14 | 1390.05 | 60 | O | 1390.05 | 1397.75 | Sell | 118,645 | 286 | LSE | |
10:14:08 | 1380.4 | 10 | O | 1380.4 | 1390.85 | Sell | 118,585 | 285 | LSE | |
10:14:08 | 1380.4 | 10 | O | 1380.4 | 1390.85 | Sell | 118,575 | 284 | LSE | |
10:02:53 | 1368.6 | 480 | AT | 1362.3 | 1368.6 | Buy | 118,565 | 283 | LSE | |
10:02:29 | 1360.1 | 500 | O | 1360.0 | 1365.05 | Sell | 118,085 | 282 | LSE | |
10:02:29 | 1360.1 | 500 | O | 1360.0 | 1365.05 | Sell | 117,585 | 281 | LSE | |
09:47:11 | 1353.1 | 50 | O | 1353.1 | 1359.9 | Sell | 117,085 | 280 | LSE | |
09:47:11 | 1353.1 | 50 | O | 1353.1 | 1359.9 | Sell | 117,035 | 279 | LSE | |
09:44:26 | 1350.35 | 10 | O | 1348.5 | 1359.8 | Sell | 116,985 | 278 | LSE | |
09:44:26 | 1350.35 | 10 | O | 1348.5 | 1359.8 | Sell | 116,975 | 277 | LSE | |
09:42:46 | 1329.7 | 50 | O | 1329.7 | 1337.0 | Sell | 116,965 | 276 | LSE | |
09:42:46 | 1329.7 | 50 | O | 1329.7 | 1337.0 | Sell | 116,915 | 275 | LSE | |
09:42:00 | 1325.25 | 50 | O | 1325.25 | 1329.4 | Sell | 116,865 | 274 | LSE | |
09:42:00 | 1325.25 | 50 | O | 1325.25 | 1329.4 | Sell | 116,815 | 273 | LSE | |
09:36:05 | 1308.85 | 1 | AT | 1301.3 | 1308.85 | Buy | 116,765 | 272 | LSE | |
09:31:14 | 1309.15 | 100 | AT | 1298.5 | 1309.15 | Buy | 116,764 | 271 | LSE | |
09:27:20 | 1302.7 | 500 | O | 1302.7 | 1317.75 | Sell | 116,664 | 270 | LSE | |
09:27:20 | 1302.7 | 500 | O | 1302.7 | 1317.75 | Sell | 116,164 | 269 | LSE | |
09:19:39 | 1336.5 | 3987 | AT | 1336.5 | 1349.85 | Sell | 115,664 | 268 | LSE | |
09:19:07 | 1343.05 | 100 | O | 1343.05 | 1353.55 | Sell | 111,677 | 267 | LSE | |
09:19:07 | 1343.05 | 100 | O | 1343.05 | 1353.55 | Sell | 111,577 | 266 | LSE | |
09:18:14 | 1343.6 | 85 | AT | 1340.8 | 1343.6 | Buy | 111,477 | 265 | LSE | |
09:15:31 | 1336.0 | 10 | O | 1336.0 | 1348.55 | Sell | 111,392 | 264 | LSE | |
09:15:31 | 1336.0 | 10 | O | 1336.0 | 1348.55 | Sell | 111,382 | 263 | LSE | |
09:14:15 | 1343.3 | 1900 | AT | 1337.5 | 1343.3 | Buy | 111,372 | 262 | LSE | |
09:13:59 | 1344.55 | 650 | AT | 1335.95 | 1344.55 | Buy | 109,472 | 261 | LSE | |
09:12:29 | 1341.15 | 560 | AT | 1325.95 | 1341.15 | Buy | 108,822 | 260 | LSE | |
09:11:43 | 1318.7 | 500 | O | 1318.7 | 1325.45 | Sell | 108,262 | 259 | LSE | |
09:11:43 | 1318.7 | 500 | O | 1318.7 | 1325.45 | Sell | 107,762 | 258 | LSE | |
09:06:16 | 1303.35 | 1000 | O | 1303.35 | 1318.5 | Sell | 107,262 | 257 | LSE | |
09:06:16 | 1303.35 | 1000 | O | 1303.35 | 1318.5 | Sell | 106,262 | 256 | LSE | |
09:05:51 | 1307.75 | 300 | AT | 1298.2 | 1307.75 | Buy | 105,262 | 255 | LSE | |
09:03:48 | 1319.6 | 100 | AT | 1312.1 | 1319.6 | Buy | 104,962 | 254 | LSE | |
09:02:13 | 1318.75 | 1 | AT | 1308.8 | 1318.75 | Buy | 104,862 | 253 | LSE | |
09:01:57 | 1323.45 | 1 | AT | 1310.6 | 1323.45 | Buy | 104,861 | 252 | LSE | |
09:00:46 | 1325.0 | 227 | AT | 1325.0 | 1332.75 | Sell | 104,860 | 251 | LSE | |
08:55:58 | 1295.95 | 20 | AT | 1285.6 | 1295.95 | Buy | 104,633 | 250 | LSE | |
08:55:57 | 1296.05 | 20 | AT | 1285.5 | 1296.05 | Buy | 104,613 | 249 | LSE | |
08:55:46 | 1297.05 | 20 | AT | 1284.8 | 1297.05 | Buy | 104,593 | 248 | LSE | |
08:55:06 | 1299.95 | 100 | AT | 1288.75 | 1299.95 | Buy | 104,573 | 247 | LSE | |
08:54:54 | 1301.15 | 8 | AT | 1287.55 | 1301.15 | Buy | 104,473 | 246 | LSE | |
08:51:09 | 1336.4 | 4276 | AT | 1323.85 | 1336.4 | Buy | 104,465 | 245 | LSE | |
08:45:38 | 1345.9 | 400 | O | 1345.9 | 1357.05 | Sell | 100,189 | 244 | LSE | |
08:45:38 | 1345.9 | 400 | O | 1345.9 | 1357.05 | Sell | 99,789 | 243 | LSE | |
08:44:06 | 1318.85 | 1099 | O | 1318.85 | 1333.5 | Sell | 99,389 | 242 | LSE | |
08:44:06 | 1318.85 | 1099 | O | 1318.85 | 1333.5 | Sell | 98,290 | 241 | LSE | |
08:40:07 | 1375.2 | 40 | O | 1375.2 | 1383.6 | Sell | 97,191 | 240 | LSE | |
08:40:07 | 1375.2 | 40 | O | 1375.2 | 1383.6 | Sell | 97,151 | 239 | LSE | |
08:39:17 | 1380.0 | 33 | AT | 1369.6 | 1380.0 | Buy | 97,111 | 238 | LSE | |
08:35:16 | 1363.15 | 100 | AT | 1346.9 | 1363.15 | Buy | 97,078 | 237 | LSE | |
08:31:32 | 1303.9 | 100 | AT | 1298.8 | 1303.9 | Buy | 96,978 | 236 | LSE | |
08:31:32 | 1304.3 | 100 | AT | 1298.4 | 1304.3 | Buy | 96,878 | 235 | LSE | |
08:27:52 | 1335.7 | 1948 | O | 1335.7 | 1372.2 | Sell | 96,778 | 234 | LSE | |
08:27:52 | 1335.7 | 1948 | O | 1335.7 | 1372.2 | Sell | 94,830 | 233 | LSE | |
08:25:17 | 1365.95 | 500 | AT | 1359.95 | 1365.95 | Buy | 92,882 | 232 | LSE | |
08:25:13 | 1367.35 | 100 | AT | 1367.35 | 1368.8 | Sell | 92,382 | 231 | LSE | |
08:25:12 | 1367.35 | 100 | AT | 1361.2 | 1367.35 | Buy | 92,282 | 230 | LSE | |
08:25:12 | 1367.45 | 500 | AT | 1361.2 | 1367.45 | Buy | 92,182 | 229 | LSE | |
08:19:30 | 1383.15 | 30 | O | 1383.15 | 1385.6 | Sell | 91,682 | 228 | LSE | |
08:19:30 | 1383.15 | 30 | O | 1383.15 | 1385.6 | Sell | 91,652 | 227 | LSE | |
08:18:12 | 1375.1 | 1 | AT | 1372.9 | 1375.1 | Buy | 91,622 | 226 | LSE | |
08:07:09 | 1416.85 | 353 | AT | 1416.85 | 1418.45 | Sell | 91,621 | 225 | LSE | |
08:07:09 | 1416.85 | 688 | AT | 1416.85 | 1418.45 | Sell | 91,268 | 224 | LSE | |
08:07:09 | 1416.85 | 954 | AT | 1416.85 | 1418.45 | Sell | 90,580 | 223 | LSE | |
08:07:09 | 1416.85 | 1106 | AT | 1416.85 | 1418.45 | Sell | 89,626 | 222 | LSE | |
08:07:09 | 1416.85 | 471 | AT | 1416.85 | 1418.45 | Sell | 88,520 | 221 | LSE | |
08:06:12 | 1418.5 | 4 | AT | 1418.5 | 1420.3 | Sell | 88,049 | 220 | LSE | |
08:03:29 | 1399.8 | 60 | O | 1399.7 | 1403.15 | Sell | 88,045 | 219 | LSE | |
08:03:29 | 1399.8 | 60 | O | 1399.7 | 1403.15 | Sell | 87,985 | 218 | LSE | |
07:57:17 | 1400.45 | 320 | AT | 1396.05 | 1400.45 | Buy | 87,925 | 217 | LSE | |
07:55:55 | 1398.25 | 1250 | AT | 1392.6 | 1398.25 | Buy | 87,605 | 216 | LSE | |
07:54:19 | 1394.05 | 550 | AT | 1390.2 | 1394.05 | Buy | 86,355 | 215 | LSE | |
07:52:13 | 1380.0 | 30 | O | 1380.0 | 1383.75 | Sell | 85,805 | 214 | LSE | |
07:52:13 | 1380.0 | 30 | O | 1380.0 | 1383.75 | Sell | 85,775 | 213 | LSE | |
07:52:12 | 1381.25 | 322 | AT | 1376.85 | 1381.25 | Buy | 85,745 | 212 | LSE | |
07:44:02 | 1366.85 | 323 | AT | 1363.15 | 1366.85 | Buy | 85,423 | 211 | LSE | |
07:43:15 | 1360.0 | 457 | AT | 1358.45 | 1360.0 | Buy | 85,100 | 210 | LSE | |
07:43:11 | 1360.0 | 143 | AT | 1358.55 | 1360.0 | Buy | 84,643 | 209 | LSE | |
07:42:04 | 1367.75 | 657 | AT | 1367.75 | 1369.6 | Sell | 84,500 | 208 | LSE | |
07:36:50 | 1383.75 | 274 | AT | 1380.2 | 1383.75 | Buy | 83,843 | 207 | LSE | |
07:35:21 | 1374.5 | 1200 | AT | 1371.05 | 1374.5 | Buy | 83,569 | 206 | LSE | |
07:33:50 | 1357.7 | 130 | AT | 1355.1 | 1357.7 | Buy | 82,369 | 205 | LSE | |
07:33:20 | 1358.6 | 323 | AT | 1355.05 | 1358.6 | Buy | 82,239 | 204 | LSE | |
07:31:27 | 1375.3 | 200 | AT | 1372.6 | 1375.3 | Buy | 81,916 | 203 | LSE | |
07:30:09 | 1375.35 | 6 | AT | 1372.0 | 1375.35 | Buy | 81,716 | 202 | LSE | |
07:29:16 | 1376.35 | 100 | AT | 1373.35 | 1376.35 | Buy | 81,710 | 201 | 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