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 | 1013.0 | 99 | O | 1097.5 | 1099.9 | 174,367 | 500 | LSE | ||
13:00:00 | 1007.45 | 99 | O | 1097.5 | 1099.9 | 174,268 | 499 | LSE | ||
13:00:00 | 1010.55 | 98 | O | 1097.5 | 1099.9 | 174,169 | 498 | LSE | ||
13:00:00 | 1017.586 | 65 | O | 1097.5 | 1099.9 | 174,071 | 497 | LSE | ||
13:00:00 | 1015.0 | 52 | O | 1097.5 | 1099.9 | 174,006 | 496 | LSE | ||
13:00:00 | 977.953 | 690 | O | 1097.5 | 1099.9 | 173,954 | 495 | LSE | ||
13:00:00 | 1011.123 | 592 | O | 1097.5 | 1099.9 | 173,264 | 494 | LSE | ||
13:00:00 | 957.35 | 198 | O | 1097.5 | 1099.9 | 172,672 | 493 | LSE | ||
10:35:21 | 1085.9 | 6 | UT | 1097.5 | 1099.9 | Sell | 172,474 | 492 | LSE | |
10:29:19 | 1098.7 | 10 | AT | 1097.35 | 1098.7 | Buy | 172,468 | 491 | LSE | |
10:21:23 | 1098.85 | 1 | O | 1098.85 | 1100.25 | Sell | 172,458 | 490 | LSE | |
10:18:34 | 1100.0 | 139 | AT | 1100.0 | 1102.2 | Sell | 172,457 | 489 | LSE | |
10:16:31 | 1105.2 | 24 | AT | 1104.75 | 1105.2 | Buy | 172,318 | 488 | LSE | |
10:15:37 | 1104.25 | 1442 | O | 1102.75 | 1104.25 | Buy | 172,294 | 487 | LSE | |
10:13:00 | 1097.25 | 10 | AT | 1096.75 | 1097.25 | Buy | 170,852 | 486 | LSE | |
10:09:31 | 1089.85 | 750 | AT | 1087.85 | 1089.85 | Buy | 170,842 | 485 | LSE | |
09:59:12 | 1080.95 | 10 | AT | 1080.85 | 1080.95 | Buy | 170,092 | 484 | LSE | |
09:57:31 | 1075.0 | 2000 | AT | 1074.3 | 1075.0 | Buy | 170,082 | 483 | LSE | |
09:56:22 | 1074.65 | 715 | AT | 1074.65 | 1076.0 | Sell | 168,082 | 482 | LSE | |
09:52:28 | 1060.8 | 98 | AT | 1060.8 | 1062.4 | Sell | 167,367 | 481 | LSE | |
09:48:36 | 1049.0 | 3 | AT | 1048.45 | 1049.0 | Buy | 167,269 | 480 | LSE | |
09:48:18 | 1049.0 | 4 | AT | 1048.1 | 1049.0 | Buy | 167,266 | 479 | LSE | |
09:44:00 | 1042.85 | 7 | AT | 1041.1 | 1042.85 | Buy | 167,262 | 478 | LSE | |
09:40:10 | 1036.0 | 500 | AT | 1036.0 | 1038.25 | Sell | 167,255 | 477 | LSE | |
09:28:11 | 1050.0 | 145 | AT | 1049.05 | 1050.0 | Buy | 166,755 | 476 | LSE | |
09:09:56 | 1029.75 | 10 | O | 1027.75 | 1029.75 | Buy | 166,610 | 475 | LSE | |
09:01:34 | 1040.0 | 500 | AT | 1040.0 | 1040.2 | Sell | 166,600 | 474 | LSE | |
09:00:02 | 1050.0 | 2 | AT | 1050.0 | 1050.05 | Sell | 166,100 | 473 | LSE | |
09:00:01 | 1050.0 | 80 | AT | 1050.0 | 1050.1 | Sell | 166,098 | 472 | LSE | |
09:00:01 | 1050.0 | 80 | AT | 1050.0 | 1050.1 | Sell | 166,018 | 471 | LSE | |
09:00:01 | 1050.0 | 80 | AT | 1050.0 | 1050.1 | Sell | 165,938 | 470 | LSE | |
09:00:01 | 1050.0 | 80 | AT | 1050.0 | 1050.1 | Sell | 165,858 | 469 | LSE | |
09:00:01 | 1050.0 | 80 | AT | 1050.0 | 1050.1 | Sell | 165,778 | 468 | LSE | |
09:00:01 | 1050.0 | 80 | AT | 1050.0 | 1050.1 | Sell | 165,698 | 467 | LSE | |
09:00:01 | 1050.0 | 80 | AT | 1050.0 | 1050.1 | Sell | 165,618 | 466 | LSE | |
09:00:01 | 1050.0 | 80 | AT | 1050.0 | 1050.1 | Sell | 165,538 | 465 | LSE | |
09:00:01 | 1050.0 | 80 | AT | 1050.0 | 1050.1 | Sell | 165,458 | 464 | LSE | |
09:00:01 | 1050.0 | 80 | AT | 1050.0 | 1050.1 | Sell | 165,378 | 463 | LSE | |
09:00:01 | 1050.0 | 80 | AT | 1050.0 | 1050.1 | Sell | 165,298 | 462 | LSE | |
09:00:01 | 1050.0 | 118 | AT | 1050.0 | 1050.6 | Sell | 165,218 | 461 | LSE | |
08:55:23 | 1060.1 | 55 | AT | 1060.1 | 1060.6 | Sell | 165,100 | 460 | LSE | |
08:50:51 | 1069.5 | 19 | AT | 1069.5 | 1070.6 | Sell | 165,045 | 459 | LSE | |
08:50:25 | 1072.25 | 10 | AT | 1072.15 | 1072.25 | Buy | 165,026 | 458 | LSE | |
08:50:00 | 1069.5 | 1281 | AT | 1069.5 | 1071.85 | Sell | 165,016 | 457 | LSE | |
08:50:00 | 1070.0 | 851 | AT | 1070.0 | 1071.85 | Sell | 163,735 | 456 | LSE | |
08:50:00 | 1070.1 | 2594 | AT | 1070.1 | 1071.85 | Sell | 162,884 | 455 | LSE | |
08:43:56 | 1047.55 | 25 | AT | 1045.8 | 1047.55 | Buy | 160,290 | 454 | LSE | |
08:43:34 | 1047.75 | 10 | O | 1045.8 | 1047.75 | Buy | 160,265 | 453 | LSE | |
08:42:26 | 1045.1 | 20 | O | 1043.3 | 1045.1 | Buy | 160,255 | 452 | LSE | |
08:36:22 | 1068.55 | 30 | O | 1066.0 | 1068.65 | Buy | 160,235 | 451 | LSE | |
08:35:25 | 1070.0 | 536 | AT | 1069.45 | 1070.0 | Buy | 160,205 | 450 | LSE | |
08:33:42 | 1061.1 | 439 | AT | 1061.1 | 1063.15 | Sell | 159,669 | 449 | LSE | |
08:32:40 | 1054.0 | 1300 | AT | 1054.0 | 1054.8 | Sell | 159,230 | 448 | LSE | |
08:32:31 | 1053.3 | 1000 | AT | 1052.1 | 1053.3 | Buy | 157,930 | 447 | LSE | |
08:31:30 | 1044.8 | 1000 | AT | 1041.65 | 1044.8 | Buy | 156,930 | 446 | LSE | |
08:31:11 | 1043.6 | 3406 | AT | 1043.6 | 1047.75 | Sell | 155,930 | 445 | LSE | |
08:27:22 | 1019.3 | 3420 | AT | 1019.3 | 1023.0 | Sell | 152,524 | 444 | LSE | |
08:27:08 | 1017.9 | 3425 | AT | 1017.9 | 1020.8 | Sell | 149,104 | 443 | LSE | |
08:26:37 | 1018.85 | 1613 | AT | 1018.85 | 1021.4 | Sell | 145,679 | 442 | LSE | |
08:26:08 | 1018.15 | 3419 | AT | 1018.15 | 1021.95 | Sell | 144,066 | 441 | LSE | |
08:22:02 | 1022.55 | 2651 | AT | 1020.65 | 1022.55 | Buy | 140,647 | 440 | LSE | |
08:21:58 | 1022.95 | 145 | O | 1020.25 | 1022.95 | Buy | 137,996 | 439 | LSE | |
08:21:23 | 1025.95 | 114 | AT | 1022.8 | 1025.95 | Buy | 137,851 | 438 | LSE | |
08:19:32 | 1017.65 | 10 | AT | 1017.5 | 1017.65 | Buy | 137,737 | 437 | LSE | |
08:17:18 | 1016.1 | 3421 | AT | 1013.3 | 1016.1 | Buy | 137,727 | 436 | LSE | |
08:07:06 | 1001.3 | 1613 | AT | 1001.3 | 1004.2 | Sell | 134,306 | 435 | LSE | |
07:59:06 | 999.3 | 2530 | AT | 997.65 | 999.3 | Buy | 132,693 | 434 | LSE | |
07:59:06 | 999.3 | 430 | AT | 997.65 | 999.3 | Buy | 130,163 | 433 | LSE | |
07:55:28 | 996.4 | 1613 | AT | 996.4 | 999.2 | Sell | 129,733 | 432 | LSE | |
07:55:27 | 996.65 | 3402 | AT | 996.65 | 999.55 | Sell | 128,120 | 431 | LSE | |
07:39:10 | 992.05 | 120 | AT | 992.05 | 992.85 | Sell | 124,718 | 430 | LSE | |
07:38:25 | 991.7 | 100 | AT | 991.7 | 992.85 | Sell | 124,598 | 429 | LSE | |
07:30:05 | 987.5 | 260 | AT | 987.5 | 1013.3 | Sell | 124,498 | 428 | LSE | |
07:28:35 | 1010.7 | 2000 | AT | 1009.1 | 1010.7 | Buy | 124,238 | 427 | LSE | |
07:28:35 | 1010.65 | 3988 | AT | 1009.1 | 1010.65 | Buy | 122,238 | 426 | LSE | |
07:28:35 | 1010.6 | 12535 | AT | 1009.1 | 1010.6 | Buy | 118,250 | 425 | LSE | |
07:28:35 | 1009.95 | 1613 | AT | 1006.35 | 1009.95 | Buy | 105,715 | 424 | LSE | |
07:28:35 | 1009.9 | 1613 | AT | 1006.35 | 1009.9 | Buy | 104,102 | 423 | LSE | |
07:25:21 | 994.8 | 10 | AT | 994.1 | 994.8 | Buy | 102,489 | 422 | LSE | |
07:14:41 | 993.0 | 3406 | AT | 993.0 | 994.75 | Sell | 102,479 | 421 | LSE | |
07:04:10 | 994.8 | 1613 | AT | 985.45 | 994.8 | Buy | 99,073 | 420 | LSE | |
07:04:10 | 988.3 | 1613 | AT | 985.3 | 988.3 | Buy | 97,460 | 419 | LSE | |
06:19:31 | 972.4 | 63 | O | 972.4 | 973.5 | Sell | 95,847 | 418 | LSE | |
06:00:50 | 981.0 | 13 | AT | 981.0 | 985.55 | Sell | 95,784 | 417 | LSE | |
05:47:54 | 986.8 | 20 | AT | 986.8 | 988.05 | Sell | 95,771 | 416 | LSE | |
05:37:46 | 991.75 | 58 | AT | 991.75 | 991.95 | Sell | 95,751 | 415 | LSE | |
05:25:20 | 988.75 | 150 | AT | 988.75 | 991.0 | Sell | 95,693 | 414 | LSE | |
04:58:23 | 988.9 | 1090 | AT | 988.9 | 990.9 | Sell | 95,543 | 413 | LSE | |
04:28:37 | 989.1 | 30 | AT | 989.1 | 991.2 | Sell | 94,453 | 412 | LSE | |
04:27:23 | 989.1 | 235 | AT | 989.1 | 991.7 | Sell | 94,423 | 411 | LSE | |
04:27:23 | 989.1 | 235 | AT | 989.1 | 991.7 | Sell | 94,188 | 410 | LSE | |
04:27:23 | 989.1 | 32 | AT | 989.1 | 991.7 | Sell | 93,953 | 409 | LSE | |
03:33:37 | 984.65 | 210 | AT | 984.65 | 986.5 | Sell | 93,921 | 408 | LSE | |
02:45:04 | 1119.4 | 11 | O | 981.35 | 986.55 | 93,711 | 407 | LSE | ||
02:45:04 | 1149.65 | 70 | O | 981.35 | 986.55 | 93,700 | 406 | LSE | ||
02:45:04 | 1114.05 | 453 | O | 981.35 | 986.55 | 93,630 | 405 | LSE | ||
02:45:04 | 1214.85 | 5 | O | 981.35 | 986.55 | 93,177 | 404 | LSE | ||
02:45:04 | 1148.8 | 5 | O | 981.35 | 986.55 | 93,172 | 403 | LSE | ||
02:45:04 | 1146.35 | 5 | O | 981.35 | 986.55 | 93,167 | 402 | LSE | ||
02:45:04 | 1166.3 | 4 | O | 981.35 | 986.55 | 93,162 | 401 | 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