![](/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 | 1166.642 | 728 | O | 1044.65 | 1046.0 | 67,037 | 146 | LSE | ||
13:00:00 | 1136.775 | 728 | O | 1044.65 | 1046.0 | 66,309 | 145 | LSE | ||
10:20:09 | 1029.15 | 1 | AT | 1029.15 | 1029.3 | Sell | 65,581 | 144 | LSE | |
10:19:37 | 1031.35 | 10 | AT | 1031.35 | 1032.15 | Sell | 65,580 | 143 | LSE | |
10:10:54 | 1033.1 | 837 | AT | 1031.75 | 1033.1 | Buy | 65,570 | 142 | LSE | |
10:10:53 | 1033.1 | 837 | AT | 1032.05 | 1033.1 | Buy | 64,733 | 141 | LSE | |
10:10:50 | 1033.55 | 1443 | AT | 1032.45 | 1033.55 | Buy | 63,896 | 140 | LSE | |
10:09:05 | 1039.3 | 194 | O | 1037.4 | 1038.85 | Buy | 62,453 | 139 | LSE | |
10:06:57 | 1039.3 | 10 | O | 1038.35 | 1039.3 | Buy | 62,259 | 138 | LSE | |
10:06:36 | 1042.0 | 533 | AT | 1042.0 | 1042.55 | Sell | 62,249 | 137 | LSE | |
10:06:06 | 1040.75 | 535 | O | 1040.75 | 1042.1 | Sell | 61,716 | 136 | LSE | |
10:02:45 | 1047.25 | 1800 | AT | 1046.2 | 1047.25 | Buy | 61,181 | 135 | LSE | |
09:55:11 | 1050.0 | 200 | AT | 1049.3 | 1050.0 | Buy | 59,381 | 134 | LSE | |
09:54:13 | 1052.0 | 10 | AT | 1052.0 | 1053.3 | Sell | 59,181 | 133 | LSE | |
09:53:54 | 1050.9 | 10 | AT | 1050.9 | 1052.2 | Sell | 59,171 | 132 | LSE | |
09:46:10 | 1040.1 | 1800 | AT | 1038.35 | 1040.1 | Buy | 59,161 | 131 | LSE | |
09:46:10 | 1039.5 | 4138 | AT | 1038.35 | 1039.5 | Buy | 57,361 | 130 | LSE | |
09:40:42 | 1030.95 | 1800 | AT | 1029.75 | 1030.95 | Buy | 53,223 | 129 | LSE | |
09:34:32 | 1027.25 | 1 | AT | 1026.0 | 1027.25 | Buy | 51,423 | 128 | LSE | |
09:17:21 | 1006.2 | 20 | AT | 1006.2 | 1006.7 | Sell | 51,422 | 127 | LSE | |
09:16:16 | 1010.0 | 20 | AT | 1010.0 | 1011.25 | Sell | 51,402 | 126 | LSE | |
09:15:32 | 1009.7 | 12 | AT | 1009.7 | 1010.55 | Sell | 51,382 | 125 | LSE | |
09:15:19 | 1011.3 | 100 | O | 1010.5 | 1011.3 | Buy | 51,370 | 124 | LSE | |
09:15:14 | 1012.75 | 100 | AT | 1011.55 | 1012.75 | Buy | 51,270 | 123 | LSE | |
09:15:00 | 1011.0 | 100 | O | 1009.7 | 1011.0 | Buy | 51,170 | 122 | LSE | |
09:12:38 | 1007.4 | 370 | AT | 1007.4 | 1008.6 | Sell | 51,070 | 121 | LSE | |
09:10:38 | 1012.25 | 5 | AT | 1011.05 | 1012.25 | Buy | 50,700 | 120 | LSE | |
09:03:47 | 996.65 | 56 | O | 995.4 | 996.65 | Buy | 50,695 | 119 | LSE | |
09:01:19 | 1003.95 | 55 | AT | 1003.95 | 1004.45 | Sell | 50,639 | 118 | LSE | |
08:59:27 | 1003.95 | 20 | AT | 1003.95 | 1004.35 | Sell | 50,584 | 117 | LSE | |
08:46:11 | 1003.95 | 951 | AT | 1002.25 | 1003.95 | Buy | 50,564 | 116 | LSE | |
08:46:11 | 1003.65 | 2267 | AT | 1002.25 | 1003.65 | Buy | 49,613 | 115 | LSE | |
08:46:11 | 1003.6 | 1800 | AT | 1002.25 | 1003.6 | Buy | 47,346 | 114 | LSE | |
08:45:16 | 1007.3 | 440 | AT | 1006.1 | 1007.3 | Buy | 45,546 | 113 | LSE | |
08:44:34 | 1000.0 | 200 | AT | 999.35 | 1000.0 | Buy | 45,106 | 112 | LSE | |
08:42:32 | 984.4 | 30 | AT | 984.4 | 984.9 | Sell | 44,906 | 111 | LSE | |
08:42:19 | 987.4 | 525 | AT | 987.4 | 987.55 | Sell | 44,876 | 110 | LSE | |
08:41:08 | 989.25 | 495 | AT | 989.25 | 990.5 | Sell | 44,351 | 109 | LSE | |
08:37:53 | 987.5 | 1202 | AT | 986.45 | 987.5 | Buy | 43,856 | 108 | LSE | |
08:37:53 | 987.5 | 1830 | AT | 986.45 | 987.5 | Buy | 42,654 | 107 | LSE | |
08:37:53 | 987.5 | 69 | AT | 986.45 | 987.5 | Buy | 40,824 | 106 | LSE | |
08:37:19 | 982.45 | 4 | AT | 982.45 | 982.5 | Sell | 40,755 | 105 | LSE | |
08:36:11 | 975.5 | 200 | AT | 973.5 | 975.5 | Buy | 40,751 | 104 | LSE | |
08:36:05 | 974.4 | 1 | AT | 974.4 | 974.9 | Sell | 40,551 | 103 | LSE | |
08:35:01 | 986.0 | 6 | AT | 981.85 | 986.0 | Buy | 40,550 | 102 | LSE | |
08:34:53 | 982.15 | 90 | AT | 982.15 | 983.15 | Sell | 40,544 | 101 | LSE | |
08:34:53 | 982.15 | 205 | AT | 982.15 | 983.15 | Sell | 40,454 | 100 | LSE | |
08:34:53 | 982.15 | 205 | AT | 982.15 | 983.15 | Sell | 40,249 | 99 | LSE | |
08:33:36 | 982.15 | 100 | O | 978.5 | 982.15 | Buy | 40,044 | 98 | LSE | |
08:32:46 | 960.0 | 6 | AT | 960.0 | 960.8 | Sell | 39,944 | 97 | LSE | |
08:32:45 | 962.25 | 1800 | AT | 962.25 | 964.0 | Sell | 39,938 | 96 | LSE | |
08:31:08 | 964.0 | 62 | AT | 964.0 | 967.6 | Sell | 38,138 | 95 | LSE | |
08:30:13 | 970.0 | 50 | AT | 970.0 | 974.4 | Sell | 38,076 | 94 | LSE | |
08:30:13 | 971.15 | 1 | AT | 971.15 | 975.15 | Sell | 38,026 | 93 | LSE | |
08:30:05 | 973.65 | 50 | AT | 973.65 | 988.05 | Sell | 38,025 | 92 | LSE | |
08:20:09 | 987.0 | 1000 | AT | 985.15 | 987.0 | Buy | 37,975 | 91 | LSE | |
08:19:48 | 985.95 | 700 | AT | 983.75 | 985.95 | Buy | 36,975 | 90 | LSE | |
08:19:48 | 985.95 | 1800 | AT | 983.75 | 985.95 | Buy | 36,275 | 89 | LSE | |
08:19:10 | 984.65 | 2500 | AT | 982.05 | 984.65 | Buy | 34,475 | 88 | LSE | |
08:18:58 | 983.15 | 276 | AT | 980.4 | 983.15 | Buy | 31,975 | 87 | LSE | |
08:18:58 | 983.15 | 2224 | AT | 980.4 | 983.15 | Buy | 31,699 | 86 | LSE | |
08:14:02 | 974.45 | 227 | O | 972.95 | 974.45 | Buy | 29,475 | 85 | LSE | |
08:13:56 | 974.4 | 1 | O | 972.8 | 974.4 | Buy | 29,248 | 84 | LSE | |
07:57:36 | 970.45 | 44 | AT | 969.4 | 970.45 | Buy | 29,247 | 83 | LSE | |
07:49:37 | 964.9 | 71 | AT | 964.9 | 965.35 | Sell | 29,203 | 82 | LSE | |
07:49:21 | 967.1 | 251 | AT | 965.7 | 967.1 | Buy | 29,132 | 81 | LSE | |
07:49:21 | 967.1 | 1090 | AT | 965.7 | 967.1 | Buy | 28,881 | 80 | LSE | |
07:48:50 | 970.4 | 200 | O | 968.2 | 970.4 | Buy | 27,791 | 79 | LSE | |
07:48:33 | 970.0 | 5 | AT | 970.0 | 970.55 | Sell | 27,591 | 78 | LSE | |
07:39:26 | 971.6 | 5 | AT | 971.6 | 972.2 | Sell | 27,586 | 77 | LSE | |
07:39:18 | 973.0 | 5 | AT | 973.0 | 973.9 | Sell | 27,581 | 76 | LSE | |
07:39:02 | 976.0 | 100 | AT | 976.0 | 976.5 | Sell | 27,576 | 75 | LSE | |
07:38:25 | 980.05 | 5 | AT | 980.05 | 980.15 | Sell | 27,476 | 74 | LSE | |
07:33:23 | 999.7 | 2120 | AT | 997.7 | 999.7 | Buy | 27,471 | 73 | LSE | |
07:33:23 | 999.7 | 1006 | AT | 997.7 | 999.7 | Buy | 25,351 | 72 | LSE | |
07:33:10 | 998.6 | 1402 | AT | 998.6 | 1000.9 | Sell | 24,345 | 71 | LSE | |
07:33:09 | 998.6 | 1395 | AT | 998.6 | 1000.9 | Sell | 22,943 | 70 | LSE | |
07:27:15 | 981.5 | 7 | O | 977.05 | 981.5 | Buy | 21,548 | 69 | LSE | |
07:25:06 | 984.7 | 6 | O | 980.4 | 984.7 | Buy | 21,541 | 68 | LSE | |
07:19:32 | 974.75 | 294 | AT | 970.95 | 974.75 | Buy | 21,535 | 67 | LSE | |
07:15:31 | 980.0 | 28 | AT | 980.0 | 980.05 | Sell | 21,241 | 66 | LSE | |
07:15:16 | 985.85 | 60 | AT | 980.0 | 985.85 | Buy | 21,213 | 65 | LSE | |
07:13:29 | 987.35 | 23 | AT | 981.75 | 987.35 | Buy | 21,153 | 64 | LSE | |
07:13:09 | 980.0 | 72 | AT | 980.0 | 980.85 | Sell | 21,130 | 63 | LSE | |
07:12:00 | 999.2 | 60 | AT | 994.0 | 999.2 | Buy | 21,058 | 62 | LSE | |
07:11:58 | 999.25 | 307 | AT | 992.45 | 999.25 | Buy | 20,998 | 61 | LSE | |
07:11:58 | 1000.0 | 1 | AT | 1000.0 | 1002.55 | Sell | 20,691 | 60 | LSE | |
07:11:58 | 1001.0 | 16 | AT | 1001.0 | 1002.55 | Sell | 20,690 | 59 | LSE | |
07:02:01 | 1031.95 | 39 | AT | 1026.05 | 1031.95 | Buy | 20,674 | 58 | LSE | |
06:45:31 | 1046.35 | 60 | AT | 1046.35 | 1047.5 | Sell | 20,635 | 57 | LSE | |
06:36:14 | 1049.85 | 2 | AT | 1049.85 | 1053.0 | Sell | 20,575 | 56 | LSE | |
06:26:31 | 1043.45 | 2 | O | 1039.35 | 1043.45 | Buy | 20,573 | 55 | LSE | |
06:23:53 | 1052.9 | 60 | O | 1046.75 | 1052.9 | Buy | 20,571 | 54 | LSE | |
06:23:41 | 1048.4 | 1510 | AT | 1048.4 | 1053.1 | Sell | 20,511 | 53 | LSE | |
06:23:41 | 1049.75 | 21 | AT | 1049.75 | 1053.1 | Sell | 19,001 | 52 | LSE | |
06:23:41 | 1049.75 | 697 | AT | 1049.75 | 1053.1 | Sell | 18,980 | 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