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 | 1100.0 | 409 | O | 939.55 | 940.5 | 65,196 | 111 | LSE | ||
13:00:00 | 1098.2 | 409 | O | 939.55 | 940.5 | 64,787 | 110 | LSE | ||
13:00:00 | 1098.05 | 465 | O | 939.55 | 940.5 | 64,378 | 109 | LSE | ||
13:00:00 | 1100.0 | 823 | O | 939.55 | 940.5 | 63,913 | 108 | LSE | ||
10:15:47 | 930.35 | 2000 | AT | 929.25 | 930.35 | Buy | 63,090 | 107 | LSE | |
10:09:37 | 927.7 | 11 | AT | 926.55 | 927.7 | Buy | 61,090 | 106 | LSE | |
10:07:52 | 930.1 | 50 | AT | 930.1 | 930.5 | Sell | 61,079 | 105 | LSE | |
10:05:34 | 930.25 | 70 | O | 929.05 | 930.25 | Buy | 61,029 | 104 | LSE | |
10:04:42 | 925.35 | 2000 | AT | 925.35 | 926.35 | Sell | 60,959 | 103 | LSE | |
10:02:16 | 924.4 | 1405 | AT | 920.3 | 924.4 | Buy | 58,959 | 102 | LSE | |
09:59:58 | 921.0 | 95 | AT | 921.0 | 924.9 | Sell | 57,554 | 101 | LSE | |
09:57:28 | 920.25 | 2000 | AT | 919.35 | 920.25 | Buy | 57,459 | 100 | LSE | |
09:53:24 | 928.2 | 1405 | AT | 928.2 | 929.15 | Sell | 55,459 | 99 | LSE | |
09:52:45 | 930.05 | 2000 | AT | 929.0 | 930.05 | Buy | 54,054 | 98 | LSE | |
09:47:45 | 932.15 | 1405 | AT | 932.15 | 933.2 | Sell | 52,054 | 97 | LSE | |
09:47:45 | 932.6 | 1405 | AT | 932.6 | 933.55 | Sell | 50,649 | 96 | LSE | |
09:46:13 | 940.0 | 50 | AT | 940.0 | 940.15 | Sell | 49,244 | 95 | LSE | |
09:45:29 | 939.2 | 10 | AT | 939.2 | 939.65 | Sell | 49,194 | 94 | LSE | |
09:40:31 | 945.7 | 10 | O | 944.4 | 945.7 | Buy | 49,184 | 93 | LSE | |
09:38:56 | 942.05 | 10 | O | 940.85 | 942.05 | Buy | 49,174 | 92 | LSE | |
09:38:21 | 943.0 | 62 | AT | 942.2 | 943.0 | Buy | 49,164 | 91 | LSE | |
09:37:10 | 941.95 | 10 | O | 940.85 | 942.05 | Buy | 49,102 | 90 | LSE | |
09:37:06 | 941.5 | 200 | O | 940.1 | 941.5 | Buy | 49,092 | 89 | LSE | |
09:34:47 | 943.6 | 2653 | AT | 942.4 | 943.6 | Buy | 48,892 | 88 | LSE | |
09:33:51 | 943.0 | 3 | AT | 943.0 | 943.25 | Sell | 46,239 | 87 | LSE | |
09:33:26 | 943.4 | 1 | O | 942.15 | 943.4 | Buy | 46,236 | 86 | LSE | |
09:33:21 | 941.15 | 1405 | AT | 939.85 | 941.15 | Buy | 46,235 | 85 | LSE | |
09:30:29 | 945.55 | 1405 | AT | 945.05 | 945.55 | Buy | 44,830 | 84 | LSE | |
09:29:04 | 947.65 | 320 | AT | 947.65 | 947.9 | Sell | 43,425 | 83 | LSE | |
09:28:39 | 948.5 | 2000 | AT | 947.3 | 948.5 | Buy | 43,105 | 82 | LSE | |
09:28:00 | 948.95 | 198 | AT | 947.95 | 948.95 | Buy | 41,105 | 81 | LSE | |
09:28:00 | 948.95 | 3251 | AT | 947.95 | 948.95 | Buy | 40,907 | 80 | LSE | |
09:28:00 | 948.95 | 3251 | AT | 947.95 | 948.95 | Buy | 37,656 | 79 | LSE | |
09:27:52 | 949.85 | 3163 | AT | 948.65 | 949.85 | Buy | 34,405 | 78 | LSE | |
09:27:52 | 949.8 | 2000 | AT | 948.65 | 949.8 | Buy | 31,242 | 77 | LSE | |
09:27:47 | 950.0 | 61 | AT | 950.0 | 951.05 | Sell | 29,242 | 76 | LSE | |
09:27:47 | 950.0 | 40 | AT | 950.0 | 951.05 | Sell | 29,181 | 75 | LSE | |
09:27:47 | 950.0 | 2 | AT | 950.0 | 951.05 | Sell | 29,141 | 74 | LSE | |
09:27:47 | 950.0 | 3 | AT | 950.0 | 951.05 | Sell | 29,139 | 73 | LSE | |
09:27:20 | 958.45 | 10 | AT | 958.45 | 959.2 | Sell | 29,136 | 72 | LSE | |
09:27:20 | 959.0 | 50 | AT | 959.0 | 959.35 | Sell | 29,126 | 71 | LSE | |
09:27:14 | 960.0 | 50 | AT | 960.0 | 960.6 | Sell | 29,076 | 70 | LSE | |
09:17:54 | 963.0 | 20 | AT | 963.0 | 963.4 | Sell | 29,026 | 69 | LSE | |
09:15:40 | 963.5 | 10 | AT | 963.5 | 965.1 | Sell | 29,006 | 68 | LSE | |
09:14:59 | 966.0 | 50 | AT | 966.0 | 967.35 | Sell | 28,996 | 67 | LSE | |
09:14:54 | 967.3 | 10 | AT | 967.3 | 968.45 | Sell | 28,946 | 66 | LSE | |
09:12:17 | 976.2 | 10 | O | 975.0 | 976.2 | Buy | 28,936 | 65 | LSE | |
09:09:16 | 983.15 | 30 | O | 982.25 | 983.15 | Buy | 28,926 | 64 | LSE | |
09:05:01 | 998.25 | 20 | AT | 996.3 | 998.25 | Buy | 28,896 | 63 | LSE | |
09:03:41 | 994.65 | 1251 | AT | 993.0 | 994.65 | Buy | 28,876 | 62 | LSE | |
09:03:41 | 994.65 | 2000 | AT | 993.0 | 994.65 | Buy | 27,625 | 61 | LSE | |
08:50:19 | 966.25 | 57 | O | 965.05 | 966.25 | Buy | 25,625 | 60 | LSE | |
08:50:14 | 966.95 | 2 | O | 965.85 | 966.95 | Buy | 25,568 | 59 | LSE | |
08:50:03 | 968.3 | 60 | O | 966.95 | 968.3 | Buy | 25,566 | 58 | LSE | |
08:49:15 | 966.0 | 8 | AT | 966.0 | 966.3 | Sell | 25,506 | 57 | LSE | |
08:49:01 | 966.0 | 1 | AT | 966.0 | 966.15 | Sell | 25,498 | 56 | LSE | |
08:48:50 | 965.75 | 1 | O | 964.75 | 965.75 | Buy | 25,497 | 55 | LSE | |
08:47:55 | 958.0 | 200 | AT | 958.0 | 958.7 | Sell | 25,496 | 54 | LSE | |
08:45:46 | 957.8 | 1405 | AT | 956.9 | 957.8 | Buy | 25,296 | 53 | LSE | |
08:44:07 | 957.55 | 1000 | AT | 957.55 | 959.35 | Sell | 23,891 | 52 | LSE | |
08:44:07 | 957.6 | 1325 | AT | 957.6 | 959.35 | Sell | 22,891 | 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