![](/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 | 1424.9 | 288 | O | 1146.5 | 1147.85 | 45,438 | 120 | LSE | ||
13:00:00 | 1426.75 | 327 | O | 1146.5 | 1147.85 | 45,150 | 119 | LSE | ||
13:00:00 | 1322.15 | 76 | O | 1146.5 | 1147.85 | 44,823 | 118 | LSE | ||
13:00:00 | 1424.05 | 15 | O | 1146.5 | 1147.85 | 44,747 | 117 | LSE | ||
13:00:00 | 1424.8 | 573 | O | 1146.5 | 1147.85 | 44,732 | 116 | LSE | ||
13:00:00 | 1425.65 | 286 | O | 1146.5 | 1147.85 | 44,159 | 115 | LSE | ||
10:22:06 | 1128.8 | 51 | AT | 1127.5 | 1128.8 | Buy | 43,873 | 114 | LSE | |
10:20:34 | 1129.6 | 18 | AT | 1128.05 | 1129.6 | Buy | 43,822 | 113 | LSE | |
10:20:11 | 1130.0 | 500 | AT | 1130.0 | 1131.7 | Sell | 43,804 | 112 | LSE | |
10:19:59 | 1132.0 | 1000 | AT | 1131.8 | 1132.0 | Buy | 43,304 | 111 | LSE | |
10:18:47 | 1138.0 | 101 | AT | 1138.0 | 1138.1 | Sell | 42,304 | 110 | LSE | |
10:13:41 | 1134.7 | 101 | AT | 1133.05 | 1134.7 | Buy | 42,203 | 109 | LSE | |
10:11:22 | 1120.3 | 1 | AT | 1120.3 | 1121.4 | Sell | 42,102 | 108 | LSE | |
10:11:18 | 1121.95 | 155 | AT | 1121.95 | 1123.35 | Sell | 42,101 | 107 | LSE | |
10:10:01 | 1130.0 | 1500 | AT | 1129.75 | 1130.0 | Buy | 41,946 | 106 | LSE | |
10:02:57 | 1138.0 | 50 | AT | 1137.85 | 1138.0 | Buy | 40,446 | 105 | LSE | |
10:02:45 | 1138.05 | 10 | AT | 1138.05 | 1139.65 | Sell | 40,396 | 104 | LSE | |
09:56:19 | 1133.0 | 55 | AT | 1131.95 | 1133.0 | Buy | 40,386 | 103 | LSE | |
09:53:58 | 1126.35 | 100 | O | 1124.6 | 1126.4 | Buy | 40,331 | 102 | LSE | |
09:53:19 | 1118.8 | 100 | O | 1116.8 | 1118.75 | Buy | 40,231 | 101 | LSE | |
09:49:08 | 1119.15 | 16 | AT | 1117.35 | 1119.15 | Buy | 40,131 | 100 | LSE | |
09:48:54 | 1118.75 | 10 | AT | 1117.05 | 1118.75 | Buy | 40,115 | 99 | LSE | |
09:48:38 | 1120.0 | 10 | AT | 1120.0 | 1120.45 | Sell | 40,105 | 98 | LSE | |
09:48:38 | 1120.45 | 10 | AT | 1120.0 | 1120.45 | Buy | 40,095 | 97 | LSE | |
09:42:48 | 1100.6 | 100 | AT | 1100.6 | 1101.1 | Sell | 40,085 | 96 | LSE | |
09:42:47 | 1101.4 | 100 | AT | 1101.4 | 1101.7 | Sell | 39,985 | 95 | LSE | |
09:29:33 | 1112.65 | 200 | AT | 1112.25 | 1112.65 | Buy | 39,885 | 94 | LSE | |
09:25:47 | 1103.45 | 12 | AT | 1101.55 | 1103.45 | Buy | 39,685 | 93 | LSE | |
09:24:15 | 1097.65 | 451 | AT | 1097.2 | 1097.65 | Buy | 39,673 | 92 | LSE | |
09:22:00 | 1080.9 | 23 | AT | 1079.2 | 1080.9 | Buy | 39,222 | 91 | LSE | |
09:20:10 | 1081.15 | 200 | AT | 1081.15 | 1084.2 | Sell | 39,199 | 90 | LSE | |
09:19:41 | 1085.2 | 200 | AT | 1085.2 | 1087.15 | Sell | 38,999 | 89 | LSE | |
09:19:11 | 1086.9 | 246 | AT | 1086.9 | 1088.6 | Sell | 38,799 | 88 | LSE | |
09:18:02 | 1094.85 | 22 | AT | 1094.85 | 1095.3 | Sell | 38,553 | 87 | LSE | |
09:16:51 | 1099.9 | 1 | AT | 1097.9 | 1099.9 | Buy | 38,531 | 86 | LSE | |
09:16:19 | 1106.1 | 13 | AT | 1106.1 | 1106.15 | Sell | 38,530 | 85 | LSE | |
09:16:08 | 1106.85 | 10 | AT | 1105.0 | 1106.85 | Buy | 38,517 | 84 | LSE | |
09:14:52 | 1101.55 | 22 | AT | 1101.55 | 1101.85 | Sell | 38,507 | 83 | LSE | |
09:14:34 | 1101.55 | 200 | AT | 1101.55 | 1102.95 | Sell | 38,485 | 82 | LSE | |
09:14:12 | 1100.0 | 300 | AT | 1099.95 | 1100.0 | Buy | 38,285 | 81 | LSE | |
09:09:59 | 1094.45 | 49 | AT | 1086.45 | 1094.45 | Buy | 37,985 | 80 | LSE | |
09:08:56 | 1096.0 | 10 | AT | 1096.0 | 1098.95 | Sell | 37,936 | 79 | LSE | |
09:08:36 | 1100.0 | 17 | AT | 1100.0 | 1100.5 | Sell | 37,926 | 78 | LSE | |
09:07:46 | 1106.05 | 115 | AT | 1104.25 | 1106.05 | Buy | 37,909 | 77 | LSE | |
09:02:59 | 1100.0 | 51 | AT | 1100.0 | 1100.4 | Sell | 37,794 | 76 | LSE | |
09:02:59 | 1100.0 | 50 | AT | 1100.0 | 1100.4 | Sell | 37,743 | 75 | LSE | |
09:01:17 | 1109.65 | 258 | AT | 1107.7 | 1109.65 | Buy | 37,693 | 74 | LSE | |
09:00:46 | 1110.0 | 500 | AT | 1110.0 | 1111.65 | Sell | 37,435 | 73 | LSE | |
08:58:18 | 1131.0 | 500 | AT | 1131.0 | 1131.2 | Sell | 36,935 | 72 | LSE | |
08:56:45 | 1141.4 | 5 | AT | 1139.7 | 1141.4 | Buy | 36,435 | 71 | LSE | |
08:55:44 | 1142.7 | 2 | AT | 1140.85 | 1142.7 | Buy | 36,430 | 70 | LSE | |
08:50:20 | 1148.0 | 8 | AT | 1148.0 | 1150.1 | Sell | 36,428 | 69 | LSE | |
08:50:20 | 1148.95 | 200 | AT | 1148.95 | 1150.1 | Sell | 36,420 | 68 | LSE | |
08:50:18 | 1150.0 | 50 | AT | 1150.0 | 1150.9 | Sell | 36,220 | 67 | LSE | |
08:44:55 | 1162.0 | 500 | AT | 1162.0 | 1166.4 | Sell | 36,170 | 66 | LSE | |
08:42:16 | 1165.0 | 50 | AT | 1165.0 | 1169.2 | Sell | 35,670 | 65 | LSE | |
08:36:34 | 1191.0 | 6 | AT | 1191.0 | 1196.4 | Sell | 35,620 | 64 | LSE | |
08:35:52 | 1210.15 | 8 | AT | 1210.15 | 1213.9 | Sell | 35,614 | 63 | LSE | |
08:35:25 | 1218.6 | 100 | AT | 1210.3 | 1218.6 | Buy | 35,606 | 62 | LSE | |
08:34:50 | 1210.0 | 1000 | AT | 1210.0 | 1217.8 | Sell | 35,506 | 61 | LSE | |
08:32:07 | 1220.0 | 40 | AT | 1214.0 | 1220.0 | Buy | 34,506 | 60 | LSE | |
08:32:07 | 1220.0 | 1960 | AT | 1214.0 | 1220.0 | Buy | 34,466 | 59 | LSE | |
07:58:27 | 1191.0 | 1000 | AT | 1191.0 | 1194.05 | Sell | 32,506 | 58 | LSE | |
07:30:03 | 1203.5 | 22 | AT | 1203.5 | 1209.95 | Sell | 31,506 | 57 | LSE | |
07:28:09 | 1208.85 | 48 | AT | 1204.75 | 1208.85 | Buy | 31,484 | 56 | LSE | |
06:51:38 | 1200.5 | 2 | AT | 1197.6 | 1200.5 | Buy | 31,436 | 55 | LSE | |
06:50:50 | 1194.0 | 300 | AT | 1194.0 | 1197.85 | Sell | 31,434 | 54 | LSE | |
06:48:26 | 1190.0 | 38 | AT | 1190.0 | 1191.0 | Sell | 31,134 | 53 | LSE | |
06:43:04 | 1194.7 | 50 | AT | 1194.7 | 1196.2 | Sell | 31,096 | 52 | LSE | |
06:42:52 | 1195.15 | 20 | AT | 1195.15 | 1198.7 | Sell | 31,046 | 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