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 | 948.221 | 145 | O | 1017.5 | 1018.55 | 77,379 | 86 | LSE | ||
13:00:00 | 993.6 | 60 | O | 1017.5 | 1018.55 | 77,234 | 85 | LSE | ||
09:54:53 | 996.85 | 10 | AT | 996.85 | 997.35 | Sell | 77,174 | 84 | LSE | |
09:52:47 | 999.3 | 1 | AT | 999.3 | 1000.85 | Sell | 77,164 | 83 | LSE | |
09:34:20 | 1006.85 | 12 | AT | 1006.85 | 1007.35 | Sell | 77,163 | 82 | LSE | |
09:29:40 | 997.7 | 20 | AT | 997.7 | 998.25 | Sell | 77,151 | 81 | LSE | |
09:29:32 | 999.0 | 15 | AT | 999.0 | 999.5 | Sell | 77,131 | 80 | LSE | |
09:25:02 | 1001.0 | 20 | AT | 1001.0 | 1001.6 | Sell | 77,116 | 79 | LSE | |
09:22:07 | 1005.0 | 10 | AT | 1005.0 | 1006.1 | Sell | 77,096 | 78 | LSE | |
09:16:20 | 1003.1 | 180 | AT | 1001.75 | 1003.1 | Buy | 77,086 | 77 | LSE | |
09:15:25 | 1006.45 | 219 | O | 1006.45 | 1008.0 | Sell | 76,906 | 76 | LSE | |
09:08:24 | 999.3 | 100 | AT | 999.3 | 999.75 | Sell | 76,687 | 75 | LSE | |
08:57:34 | 1005.8 | 25 | AT | 1005.8 | 1007.55 | Sell | 76,587 | 74 | LSE | |
08:50:45 | 999.2 | 186 | AT | 998.3 | 999.2 | Buy | 76,562 | 73 | LSE | |
08:36:42 | 1033.65 | 925 | AT | 1030.45 | 1033.65 | Buy | 76,376 | 72 | LSE | |
08:34:08 | 1050.0 | 1 | AT | 1050.0 | 1050.7 | Sell | 75,451 | 71 | LSE | |
08:33:38 | 1060.45 | 1523 | AT | 1058.45 | 1060.45 | Buy | 75,450 | 70 | LSE | |
08:33:02 | 1053.15 | 1 | O | 1050.1 | 1053.15 | Buy | 73,927 | 69 | LSE | |
08:32:47 | 1060.0 | 1 | AT | 1060.0 | 1061.5 | Sell | 73,926 | 68 | LSE | |
08:32:47 | 1060.0 | 1 | AT | 1060.0 | 1061.5 | Sell | 73,925 | 67 | LSE | |
08:32:42 | 1061.8 | 1465 | AT | 1061.8 | 1065.3 | Sell | 73,924 | 66 | LSE | |
08:32:42 | 1063.95 | 1466 | AT | 1063.95 | 1065.8 | Sell | 72,459 | 65 | LSE | |
08:32:03 | 1068.0 | 1 | AT | 1068.0 | 1072.2 | Sell | 70,993 | 64 | LSE | |
08:32:03 | 1068.0 | 1 | AT | 1068.0 | 1072.2 | Sell | 70,992 | 63 | LSE | |
08:31:57 | 1071.75 | 50 | AT | 1071.75 | 1073.6 | Sell | 70,991 | 62 | LSE | |
08:31:32 | 1074.45 | 50 | AT | 1074.45 | 1076.25 | Sell | 70,941 | 61 | LSE | |
08:30:43 | 1082.65 | 51 | AT | 1082.65 | 1161.15 | Sell | 70,891 | 60 | LSE | |
08:30:43 | 1084.35 | 30 | AT | 1084.35 | 1087.95 | Sell | 70,840 | 59 | LSE | |
08:30:23 | 1092.65 | 1244 | AT | 1092.65 | 1097.05 | Sell | 70,810 | 58 | LSE | |
08:23:30 | 1119.15 | 1466 | AT | 1119.15 | 1121.5 | Sell | 69,566 | 57 | LSE | |
08:20:34 | 1124.0 | 2000 | AT | 1124.0 | 1124.2 | Sell | 68,100 | 56 | LSE | |
08:08:33 | 1124.55 | 1800 | AT | 1124.55 | 1126.9 | Sell | 66,100 | 55 | LSE | |
08:08:33 | 1124.75 | 1466 | AT | 1124.75 | 1126.9 | Sell | 64,300 | 54 | LSE | |
08:08:33 | 1124.8 | 1466 | AT | 1124.8 | 1126.9 | Sell | 62,834 | 53 | LSE | |
08:07:21 | 1128.05 | 3091 | AT | 1128.05 | 1130.4 | Sell | 61,368 | 52 | LSE | |
08:06:20 | 1124.3 | 3085 | AT | 1122.9 | 1124.3 | Buy | 58,277 | 51 | LSE | |
08:05:17 | 1119.55 | 11 | O | 1119.55 | 1120.95 | Sell | 55,192 | 50 | LSE | |
08:04:16 | 1120.65 | 10 | O | 1120.65 | 1122.8 | Sell | 55,181 | 49 | LSE | |
08:00:18 | 1122.3 | 366 | AT | 1122.3 | 1124.3 | Sell | 55,171 | 48 | LSE | |
07:58:22 | 1128.9 | 47 | O | 1127.6 | 1128.9 | Buy | 54,805 | 47 | LSE | |
07:56:29 | 1130.9 | 97 | AT | 1130.9 | 1132.3 | Sell | 54,758 | 46 | LSE | |
07:55:05 | 1133.7 | 200 | O | 1131.75 | 1133.7 | Buy | 54,661 | 45 | LSE | |
07:52:44 | 1138.85 | 2182 | AT | 1135.65 | 1138.85 | Buy | 54,461 | 44 | LSE | |
07:46:12 | 1140.4 | 500 | AT | 1139.25 | 1140.4 | Buy | 52,279 | 43 | LSE | |
07:41:06 | 1142.35 | 1466 | AT | 1142.35 | 1144.55 | Sell | 51,779 | 42 | LSE | |
07:41:06 | 1142.35 | 3503 | AT | 1142.35 | 1144.55 | Sell | 50,313 | 41 | LSE | |
07:40:27 | 1144.4 | 1466 | AT | 1142.5 | 1144.4 | Buy | 46,810 | 40 | LSE | |
07:40:27 | 1144.35 | 1466 | AT | 1142.5 | 1144.35 | Buy | 45,344 | 39 | LSE | |
07:39:12 | 1143.4 | 11 | O | 1138.7 | 1143.4 | Buy | 43,878 | 38 | LSE | |
07:38:09 | 1144.7 | 730 | AT | 1143.65 | 1144.7 | Buy | 43,867 | 37 | LSE | |
07:30:38 | 1124.45 | 240 | AT | 1124.4 | 1124.45 | Buy | 43,137 | 36 | LSE | |
06:59:09 | 1074.5 | 3 | O | 1071.8 | 1074.5 | Buy | 42,897 | 35 | LSE | |
06:34:29 | 1068.0 | 175 | AT | 1068.0 | 1069.2 | Sell | 42,894 | 34 | LSE | |
06:34:29 | 1068.0 | 2902 | AT | 1068.0 | 1069.2 | Sell | 42,719 | 33 | LSE | |
06:32:33 | 1065.55 | 1461 | AT | 1063.9 | 1065.55 | Buy | 39,817 | 32 | LSE | |
06:10:31 | 1073.65 | 200 | AT | 1073.65 | 1076.75 | Sell | 38,356 | 31 | LSE | |
06:07:21 | 1076.65 | 760 | AT | 1073.65 | 1076.65 | Buy | 38,156 | 30 | LSE | |
06:05:59 | 1080.6 | 1095 | AT | 1074.85 | 1080.6 | Buy | 37,396 | 29 | LSE | |
06:01:58 | 1083.9 | 3077 | AT | 1083.9 | 1086.3 | Sell | 36,301 | 28 | LSE | |
06:01:58 | 1084.0 | 3077 | AT | 1084.0 | 1086.3 | Sell | 33,224 | 27 | LSE | |
06:00:05 | 1081.9 | 2300 | AT | 1079.1 | 1081.9 | Buy | 30,147 | 26 | LSE | |
06:00:05 | 1081.85 | 2300 | AT | 1079.1 | 1081.85 | Buy | 27,847 | 25 | LSE | |
05:50:15 | 1090.0 | 2 | AT | 1090.0 | 1091.6 | Sell | 25,547 | 24 | LSE | |
05:47:13 | 1093.0 | 1 | AT | 1093.0 | 1094.2 | Sell | 25,545 | 23 | LSE | |
05:04:30 | 1093.6 | 25 | AT | 1093.35 | 1093.6 | Buy | 25,544 | 22 | LSE | |
04:52:46 | 1092.9 | 118 | AT | 1092.9 | 1094.85 | Sell | 25,519 | 21 | LSE | |
04:38:38 | 1096.05 | 19 | AT | 1094.15 | 1096.05 | Buy | 25,401 | 20 | LSE | |
04:04:38 | 1099.0 | 447 | AT | 1099.0 | 1099.55 | Sell | 25,382 | 19 | LSE | |
04:03:25 | 1096.8 | 500 | AT | 1096.8 | 1098.35 | Sell | 24,935 | 18 | LSE | |
03:50:06 | 1082.95 | 5 | AT | 1082.95 | 1087.45 | Sell | 24,435 | 17 | LSE | |
03:50:05 | 1087.85 | 15 | AT | 1087.85 | 1088.2 | Sell | 24,430 | 16 | LSE | |
03:41:24 | 1093.4 | 3077 | AT | 1093.4 | 1095.5 | Sell | 24,415 | 15 | LSE | |
03:41:23 | 1093.4 | 1461 | AT | 1093.4 | 1095.5 | Sell | 21,338 | 14 | LSE | |
03:41:23 | 1093.4 | 1461 | AT | 1093.4 | 1095.5 | Sell | 19,877 | 13 | LSE | |
03:41:23 | 1093.4 | 216 | AT | 1093.4 | 1095.5 | Sell | 18,416 | 12 | LSE | |
03:07:20 | 1082.95 | 2000 | AT | 1079.0 | 1082.95 | Buy | 18,200 | 11 | LSE | |
02:55:43 | 1079.95 | 495 | AT | 1079.95 | 1080.4 | Sell | 16,200 | 10 | LSE | |
02:52:47 | 1075.85 | 500 | O | 1075.85 | 1081.55 | Sell | 15,705 | 9 | LSE | |
02:38:29 | 1073.55 | 139 | AT | 1073.5 | 1073.55 | Buy | 15,205 | 8 | LSE | |
02:27:01 | 1073.9 | 1922 | AT | 1073.9 | 1079.45 | Sell | 15,066 | 7 | LSE | |
02:27:01 | 1074.0 | 2300 | AT | 1074.0 | 1079.45 | Sell | 13,144 | 6 | LSE | |
02:27:01 | 1074.05 | 2300 | AT | 1074.05 | 1079.45 | Sell | 10,844 | 5 | LSE | |
02:20:03 | 1080.95 | 1972 | AT | 1080.95 | 1087.55 | Sell | 8,544 | 4 | LSE | |
02:20:03 | 1081.0 | 1972 | AT | 1081.0 | 1087.55 | Sell | 6,572 | 3 | LSE | |
02:20:02 | 1081.1 | 2300 | AT | 1081.1 | 1087.55 | Sell | 4,600 | 2 | LSE | |
02:20:02 | 1081.15 | 2300 | AT | 1081.15 | 1087.55 | Sell | 2,300 | 1 | 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