![](/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 | 1216.3 | 8 | O | 1126.7 | 1128.35 | 157,518 | 569 | LSE | ||
13:00:00 | 1202.1 | 19 | O | 1126.7 | 1128.35 | 157,510 | 568 | LSE | ||
13:00:00 | 1223.4 | 1000 | O | 1126.7 | 1128.35 | 157,491 | 567 | LSE | ||
13:00:00 | 1164.9 | 25 | O | 1126.7 | 1128.35 | 156,491 | 566 | LSE | ||
10:23:44 | 1133.35 | 15 | AT | 1131.85 | 1133.35 | Buy | 156,466 | 565 | LSE | |
10:16:09 | 1145.8 | 150 | AT | 1145.8 | 1147.1 | Sell | 156,451 | 564 | LSE | |
10:15:54 | 1145.05 | 10 | AT | 1145.05 | 1146.3 | Sell | 156,301 | 563 | LSE | |
10:02:12 | 1143.8 | 300 | AT | 1143.8 | 1145.4 | Sell | 156,291 | 562 | LSE | |
09:57:24 | 1140.0 | 10 | AT | 1139.3 | 1140.0 | Buy | 155,991 | 561 | LSE | |
09:51:53 | 1132.75 | 10 | AT | 1132.75 | 1134.5 | Sell | 155,981 | 560 | LSE | |
09:36:35 | 1105.1 | 100 | AT | 1105.1 | 1105.95 | Sell | 155,971 | 559 | LSE | |
09:34:39 | 1107.0 | 100 | AT | 1107.0 | 1107.15 | Sell | 155,871 | 558 | LSE | |
09:30:50 | 1110.4 | 3 | AT | 1110.4 | 1110.55 | Sell | 155,771 | 557 | LSE | |
09:26:01 | 1127.0 | 82 | AT | 1125.6 | 1127.0 | Buy | 155,768 | 556 | LSE | |
09:18:49 | 1117.85 | 1800 | AT | 1117.85 | 1119.2 | Sell | 155,686 | 555 | LSE | |
09:10:02 | 1107.2 | 38 | AT | 1104.5 | 1107.2 | Buy | 153,886 | 554 | LSE | |
09:07:28 | 1101.25 | 20 | AT | 1101.25 | 1101.85 | Sell | 153,848 | 553 | LSE | |
09:04:00 | 1114.8 | 100 | AT | 1114.8 | 1116.1 | Sell | 153,828 | 552 | LSE | |
09:01:14 | 1105.3 | 20 | AT | 1105.3 | 1106.6 | Sell | 153,728 | 551 | LSE | |
09:00:55 | 1108.5 | 20 | AT | 1108.5 | 1109.5 | Sell | 153,708 | 550 | LSE | |
08:58:52 | 1115.65 | 2 | AT | 1114.4 | 1115.65 | Buy | 153,688 | 549 | LSE | |
08:58:06 | 1112.3 | 20 | AT | 1112.3 | 1113.2 | Sell | 153,686 | 548 | LSE | |
08:57:55 | 1115.0 | 200 | AT | 1115.0 | 1116.05 | Sell | 153,666 | 547 | LSE | |
08:57:55 | 1115.2 | 20 | AT | 1115.2 | 1116.05 | Sell | 153,466 | 546 | LSE | |
08:56:57 | 1118.5 | 20 | AT | 1118.5 | 1118.8 | Sell | 153,446 | 545 | LSE | |
08:56:43 | 1122.3 | 20 | AT | 1122.3 | 1122.55 | Sell | 153,426 | 544 | LSE | |
08:56:37 | 1124.6 | 137 | AT | 1122.3 | 1124.6 | Buy | 153,406 | 543 | LSE | |
08:54:20 | 1123.2 | 20 | AT | 1121.65 | 1123.2 | Buy | 153,269 | 542 | LSE | |
08:53:51 | 1123.4 | 29 | AT | 1121.45 | 1123.4 | Buy | 153,249 | 541 | LSE | |
08:52:24 | 1126.3 | 20 | AT | 1126.3 | 1126.75 | Sell | 153,220 | 540 | LSE | |
08:52:19 | 1126.3 | 1 | AT | 1126.3 | 1126.8 | Sell | 153,200 | 539 | LSE | |
08:37:11 | 1126.3 | 1 | AT | 1126.3 | 1127.3 | Sell | 153,199 | 538 | LSE | |
08:36:24 | 1130.0 | 10 | AT | 1130.0 | 1131.0 | Sell | 153,198 | 537 | LSE | |
08:36:19 | 1131.8 | 9 | AT | 1130.0 | 1131.8 | Buy | 153,188 | 536 | LSE | |
08:35:14 | 1140.0 | 51 | AT | 1140.0 | 1142.35 | Sell | 153,179 | 535 | LSE | |
08:34:01 | 1148.0 | 13 | AT | 1148.0 | 1148.25 | Sell | 153,128 | 534 | LSE | |
08:33:49 | 1150.0 | 10 | AT | 1150.0 | 1150.2 | Sell | 153,115 | 533 | LSE | |
08:33:27 | 1153.25 | 10 | AT | 1150.75 | 1153.25 | Buy | 153,105 | 532 | LSE | |
08:32:58 | 1152.1 | 10 | AT | 1150.0 | 1152.1 | Buy | 153,095 | 531 | LSE | |
08:32:37 | 1160.85 | 50 | AT | 1160.85 | 1162.25 | Sell | 153,085 | 530 | LSE | |
08:30:01 | 1190.0 | 10 | AT | 1173.5 | 1190.0 | Buy | 153,035 | 529 | LSE | |
08:27:40 | 1180.0 | 10 | AT | 1169.65 | 1180.0 | Buy | 153,025 | 528 | LSE | |
08:12:00 | 1168.2 | 1 | AT | 1168.2 | 1168.25 | Sell | 153,015 | 527 | LSE | |
07:40:54 | 1169.0 | 10 | AT | 1166.3 | 1169.0 | Buy | 153,014 | 526 | LSE | |
07:37:47 | 1167.25 | 48 | AT | 1164.2 | 1167.25 | Buy | 153,004 | 525 | LSE | |
07:13:48 | 1176.25 | 100 | AT | 1176.0 | 1176.25 | Buy | 152,956 | 524 | LSE | |
07:11:25 | 1176.25 | 200 | AT | 1176.25 | 1179.55 | Sell | 152,856 | 523 | LSE | |
06:38:47 | 1181.35 | 2754 | AT | 1181.35 | 1183.55 | Sell | 152,656 | 522 | LSE | |
06:30:39 | 1181.8 | 257 | AT | 1179.8 | 1181.8 | Buy | 149,902 | 521 | LSE | |
06:18:06 | 1177.4 | 17 | AT | 1177.4 | 1180.1 | Sell | 149,645 | 520 | LSE | |
06:17:49 | 1177.45 | 10 | AT | 1177.45 | 1180.4 | Sell | 149,628 | 519 | LSE | |
06:17:29 | 1177.45 | 10 | AT | 1177.45 | 1180.0 | Sell | 149,618 | 518 | LSE | |
06:15:36 | 1183.8 | 10 | AT | 1183.8 | 1184.1 | Sell | 149,608 | 517 | LSE | |
06:14:39 | 1184.85 | 1575 | AT | 1184.85 | 1186.7 | Sell | 149,598 | 516 | LSE | |
06:14:39 | 1184.85 | 1290 | AT | 1184.85 | 1186.7 | Sell | 148,023 | 515 | LSE | |
06:04:07 | 1181.55 | 10 | AT | 1181.55 | 1187.7 | Sell | 146,733 | 514 | LSE | |
05:52:32 | 1163.0 | 51 | AT | 1163.0 | 1164.1 | Sell | 146,723 | 513 | LSE | |
05:51:04 | 1162.65 | 2 | AT | 1162.65 | 1165.7 | Sell | 146,672 | 512 | LSE | |
05:24:46 | 1154.8 | 2700 | AT | 1154.8 | 1157.3 | Sell | 146,670 | 511 | LSE | |
05:24:15 | 1154.5 | 300 | AT | 1154.5 | 1157.8 | Sell | 143,970 | 510 | LSE | |
05:23:59 | 1153.65 | 1795 | AT | 1153.65 | 1157.9 | Sell | 143,670 | 509 | LSE | |
05:23:59 | 1153.7 | 1405 | AT | 1153.7 | 1157.9 | Sell | 141,875 | 508 | LSE | |
05:23:59 | 1154.1 | 1800 | AT | 1154.1 | 1157.9 | Sell | 140,470 | 507 | LSE | |
05:23:59 | 1154.15 | 1800 | AT | 1154.15 | 1157.9 | Sell | 138,670 | 506 | LSE | |
05:23:33 | 1157.05 | 1799 | AT | 1155.2 | 1157.05 | Buy | 136,870 | 505 | LSE | |
05:23:33 | 1157.05 | 1 | AT | 1155.2 | 1157.05 | Buy | 135,071 | 504 | LSE | |
05:23:18 | 1156.55 | 809 | AT | 1154.75 | 1156.55 | Buy | 135,070 | 503 | LSE | |
05:23:18 | 1156.55 | 596 | AT | 1154.75 | 1156.55 | Buy | 134,261 | 502 | LSE | |
05:15:03 | 1148.25 | 51 | AT | 1143.95 | 1148.25 | Buy | 133,665 | 501 | 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