![](/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 | 1005.59 | 65 | O | 1065.15 | 1066.6 | 24,422 | 127 | LSE | ||
13:00:00 | 1009.2 | 52 | O | 1065.15 | 1066.6 | 24,357 | 126 | LSE | ||
13:00:00 | 1080.7 | 925 | O | 1065.15 | 1066.6 | 24,305 | 125 | LSE | ||
10:26:32 | 1060.55 | 50 | AT | 1060.55 | 1061.6 | Sell | 23,380 | 124 | LSE | |
10:26:03 | 1063.15 | 8 | O | 1063.15 | 1064.35 | Sell | 23,330 | 123 | LSE | |
10:23:38 | 1066.9 | 180 | AT | 1066.65 | 1066.9 | Buy | 23,322 | 122 | LSE | |
10:23:31 | 1066.9 | 16 | O | 1066.9 | 1067.55 | Sell | 23,142 | 121 | LSE | |
10:22:53 | 1068.4 | 100 | O | 1068.55 | 1069.85 | Sell | 23,126 | 120 | LSE | |
10:22:05 | 1066.75 | 292 | O | 1066.75 | 1068.5 | Sell | 23,026 | 119 | LSE | |
10:21:42 | 1070.0 | 2 | O | 1070.0 | 1071.25 | Sell | 22,734 | 118 | LSE | |
10:17:11 | 1065.05 | 185 | AT | 1065.05 | 1066.25 | Sell | 22,732 | 117 | LSE | |
10:13:12 | 1059.85 | 50 | AT | 1059.05 | 1059.85 | Buy | 22,547 | 116 | LSE | |
10:11:46 | 1053.8 | 99 | O | 1053.8 | 1055.15 | Sell | 22,497 | 115 | LSE | |
10:09:13 | 1057.25 | 5 | O | 1057.25 | 1058.4 | Sell | 22,398 | 114 | LSE | |
10:01:06 | 1056.5 | 2 | O | 1055.45 | 1056.5 | Buy | 22,393 | 113 | LSE | |
09:55:18 | 1060.0 | 209 | AT | 1060.0 | 1061.5 | Sell | 22,391 | 112 | LSE | |
09:53:45 | 1062.15 | 2 | O | 1062.15 | 1063.5 | Sell | 22,182 | 111 | LSE | |
09:50:21 | 1075.0 | 14 | O | 1075.0 | 1076.3 | Sell | 22,180 | 110 | LSE | |
09:49:19 | 1068.45 | 5 | O | 1067.05 | 1068.45 | Buy | 22,166 | 109 | LSE | |
09:46:22 | 1067.5 | 13 | O | 1066.45 | 1067.45 | Buy | 22,161 | 108 | LSE | |
09:45:58 | 1062.35 | 9 | O | 1060.8 | 1062.35 | Buy | 22,148 | 107 | LSE | |
09:41:44 | 1059.0 | 5 | O | 1057.8 | 1059.0 | Buy | 22,139 | 106 | LSE | |
09:38:58 | 1061.05 | 70 | O | 1061.1 | 1062.15 | Sell | 22,134 | 105 | LSE | |
09:37:58 | 1061.05 | 433 | O | 1061.05 | 1062.6 | Sell | 22,064 | 104 | LSE | |
09:37:27 | 1069.65 | 42 | O | 1068.3 | 1069.5 | Buy | 21,631 | 103 | LSE | |
09:36:46 | 1069.7 | 301 | O | 1069.7 | 1071.2 | Sell | 21,589 | 102 | LSE | |
09:35:23 | 1058.2 | 49 | O | 1058.4 | 1059.4 | Sell | 21,288 | 101 | LSE | |
09:33:59 | 1056.75 | 11 | O | 1056.7 | 1058.15 | Sell | 21,239 | 100 | LSE | |
09:32:15 | 1050.0 | 29 | O | 1050.75 | 1052.05 | Sell | 21,228 | 99 | LSE | |
09:27:21 | 1025.4 | 20 | AT | 1024.4 | 1025.4 | Buy | 21,199 | 98 | LSE | |
09:20:41 | 1015.0 | 25 | O | 1015.0 | 1016.25 | Sell | 21,179 | 97 | LSE | |
09:20:35 | 1011.95 | 9 | O | 1011.95 | 1013.05 | Sell | 21,154 | 96 | LSE | |
09:18:33 | 1011.15 | 7 | O | 1011.1 | 1012.25 | Sell | 21,145 | 95 | LSE | |
09:15:57 | 1010.35 | 29 | O | 1008.9 | 1010.05 | Buy | 21,138 | 94 | LSE | |
09:15:29 | 1008.25 | 2 | O | 1007.0 | 1008.15 | Buy | 21,109 | 93 | LSE | |
09:14:26 | 1007.25 | 50 | O | 1007.25 | 1008.3 | Sell | 21,107 | 92 | LSE | |
09:13:40 | 1003.9 | 15 | O | 1003.9 | 1005.35 | Sell | 21,057 | 91 | LSE | |
09:10:56 | 1001.2 | 9 | O | 999.25 | 1001.2 | Buy | 21,042 | 90 | LSE | |
09:10:53 | 1001.95 | 50 | O | 1000.45 | 1001.75 | Buy | 21,033 | 89 | LSE | |
09:10:19 | 1005.5 | 14 | O | 1003.85 | 1005.5 | Buy | 20,983 | 88 | LSE | |
09:08:59 | 1003.05 | 120 | O | 1003.05 | 1004.3 | Sell | 20,969 | 87 | LSE | |
09:08:37 | 1001.5 | 4 | O | 1001.2 | 1002.85 | Sell | 20,849 | 86 | LSE | |
09:07:01 | 998.05 | 3 | O | 998.05 | 999.3 | Sell | 20,845 | 85 | LSE | |
09:06:34 | 994.85 | 5 | O | 994.8 | 996.15 | Sell | 20,842 | 84 | LSE | |
09:05:24 | 996.25 | 5 | O | 995.0 | 996.25 | Buy | 20,837 | 83 | LSE | |
09:04:49 | 994.85 | 3 | O | 993.7 | 994.85 | Buy | 20,832 | 82 | LSE | |
09:04:03 | 996.8 | 3 | O | 995.8 | 996.8 | Buy | 20,829 | 81 | LSE | |
09:03:43 | 995.3 | 12 | O | 995.3 | 996.7 | Sell | 20,826 | 80 | LSE | |
09:02:28 | 997.25 | 2 | O | 996.1 | 997.25 | Buy | 20,814 | 79 | LSE | |
09:01:00 | 994.2 | 7 | O | 994.2 | 996.45 | Sell | 20,812 | 78 | LSE | |
09:00:52 | 993.1 | 2000 | AT | 992.0 | 993.1 | Buy | 20,805 | 77 | LSE | |
09:00:21 | 990.1 | 11 | O | 988.75 | 989.75 | Buy | 18,805 | 76 | LSE | |
08:58:23 | 983.25 | 2 | AT | 983.25 | 983.55 | Sell | 18,794 | 75 | LSE | |
08:56:18 | 983.65 | 1 | AT | 983.65 | 983.8 | Sell | 18,792 | 74 | LSE | |
08:56:01 | 987.05 | 6 | O | 987.05 | 988.25 | Sell | 18,791 | 73 | LSE | |
08:55:41 | 985.3 | 20 | O | 985.3 | 986.65 | Sell | 18,785 | 72 | LSE | |
08:55:17 | 984.75 | 20 | O | 984.75 | 985.8 | Sell | 18,765 | 71 | LSE | |
08:53:15 | 985.0 | 10 | O | 983.65 | 985.0 | Buy | 18,745 | 70 | LSE | |
08:52:28 | 992.85 | 96 | O | 993.0 | 994.15 | Sell | 18,735 | 69 | LSE | |
08:52:09 | 995.2 | 2 | O | 994.65 | 996.6 | Sell | 18,639 | 68 | LSE | |
08:50:15 | 989.9 | 10 | O | 988.8 | 989.9 | Buy | 18,637 | 67 | LSE | |
08:48:15 | 991.45 | 1 | O | 991.45 | 992.85 | Sell | 18,627 | 66 | LSE | |
08:46:55 | 994.3 | 30 | O | 992.3 | 994.3 | Buy | 18,626 | 65 | LSE | |
08:44:05 | 994.95 | 50 | O | 993.45 | 994.95 | Buy | 18,596 | 64 | LSE | |
08:42:29 | 1004.0 | 2 | O | 1002.3 | 1003.8 | Buy | 18,546 | 63 | LSE | |
08:39:41 | 1001.2 | 50 | O | 999.9 | 1001.6 | Buy | 18,544 | 62 | LSE | |
08:36:22 | 985.0 | 100 | AT | 985.0 | 985.65 | Sell | 18,494 | 61 | LSE | |
08:34:30 | 987.55 | 10 | O | 985.5 | 987.65 | Buy | 18,394 | 60 | LSE | |
08:32:12 | 983.95 | 10 | O | 982.5 | 983.95 | Buy | 18,384 | 59 | LSE | |
08:31:08 | 985.05 | 5 | O | 982.05 | 985.05 | Buy | 18,374 | 58 | LSE | |
08:30:44 | 989.45 | 1562 | AT | 984.95 | 989.45 | Buy | 18,369 | 57 | LSE | |
08:30:44 | 989.8 | 1 | O | 985.1 | 988.6 | Buy | 16,807 | 56 | LSE | |
08:30:15 | 994.35 | 36 | O | 990.1 | 994.35 | Buy | 16,806 | 55 | LSE | |
08:29:35 | 1003.2 | 5 | O | 996.2 | 1003.2 | Buy | 16,770 | 54 | LSE | |
08:28:00 | 1001.3 | 6011 | AT | 993.7 | 1001.3 | Buy | 16,765 | 53 | LSE | |
08:28:00 | 1001.3 | 1466 | AT | 993.7 | 1001.3 | Buy | 10,754 | 52 | LSE | |
08:28:00 | 1001.25 | 2000 | AT | 993.7 | 1001.25 | Buy | 9,288 | 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