![](/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 | 1012.66 | 2500 | O | 1001.25 | 1002.7 | 48,048 | 164 | LSE | ||
13:00:00 | 1018.213 | 400 | O | 1001.25 | 1002.7 | 45,548 | 163 | LSE | ||
13:00:00 | 999.315 | 982 | O | 1001.25 | 1002.7 | 45,148 | 162 | LSE | ||
13:00:00 | 1011.25 | 771 | O | 1001.25 | 1002.7 | 44,166 | 161 | LSE | ||
13:00:00 | 1003.45 | 771 | O | 1001.25 | 1002.7 | 43,395 | 160 | LSE | ||
13:00:00 | 1016.7 | 982 | O | 1001.25 | 1002.7 | 42,624 | 159 | LSE | ||
13:00:00 | 1018.2 | 1379 | O | 1001.25 | 1002.7 | 41,642 | 158 | LSE | ||
13:00:00 | 1017.165 | 700 | O | 1001.25 | 1002.7 | 40,263 | 157 | LSE | ||
13:00:00 | 1004.339 | 1312 | O | 1001.25 | 1002.7 | 39,563 | 156 | LSE | ||
13:00:00 | 990.8 | 710 | O | 1001.25 | 1002.7 | 38,251 | 155 | LSE | ||
13:00:00 | 989.25 | 2600 | O | 1001.25 | 1002.7 | 37,541 | 154 | LSE | ||
13:00:00 | 1012.75 | 1312 | O | 1001.25 | 1002.7 | 34,941 | 153 | LSE | ||
13:00:00 | 1014.5 | 1379 | O | 1001.25 | 1002.7 | 33,629 | 152 | LSE | ||
13:00:00 | 989.85 | 410 | O | 1001.25 | 1002.7 | 32,250 | 151 | LSE | ||
10:22:18 | 1000.45 | 5 | O | 998.85 | 1000.4 | Buy | 31,840 | 150 | LSE | |
10:22:13 | 1000.65 | 99 | O | 999.2 | 1000.65 | Buy | 31,835 | 149 | LSE | |
10:17:47 | 1000.2 | 40 | O | 998.9 | 1000.1 | Buy | 31,736 | 148 | LSE | |
10:16:46 | 999.05 | 5 | O | 997.6 | 999.05 | Buy | 31,696 | 147 | LSE | |
10:15:57 | 999.85 | 40 | O | 997.95 | 999.35 | Buy | 31,691 | 146 | LSE | |
10:15:57 | 999.85 | 40 | O | 997.95 | 999.35 | Buy | 31,651 | 145 | LSE | |
10:15:51 | 1000.8 | 50 | O | 999.45 | 1000.8 | Buy | 31,611 | 144 | LSE | |
10:10:47 | 1003.35 | 39 | O | 1001.75 | 1003.3 | Buy | 31,561 | 143 | LSE | |
10:10:33 | 1003.3 | 199 | O | 1001.85 | 1003.3 | Buy | 31,522 | 142 | LSE | |
10:10:19 | 1004.1 | 4 | O | 1002.95 | 1004.6 | Buy | 31,323 | 141 | LSE | |
10:07:18 | 1002.15 | 1 | AT | 1002.15 | 1002.55 | Sell | 31,319 | 140 | LSE | |
10:06:18 | 1003.55 | 1 | AT | 1003.55 | 1003.9 | Sell | 31,318 | 139 | LSE | |
10:05:00 | 1009.7 | 198 | O | 1008.25 | 1009.7 | Buy | 31,317 | 138 | LSE | |
10:01:21 | 1013.75 | 33 | O | 1012.3 | 1013.75 | Buy | 31,119 | 137 | LSE | |
09:59:24 | 1010.2 | 20 | AT | 1010.2 | 1010.8 | Sell | 31,086 | 136 | LSE | |
09:48:13 | 1021.35 | 60 | O | 1021.35 | 1022.8 | Sell | 31,066 | 135 | LSE | |
09:47:02 | 1025.05 | 200 | O | 1025.05 | 1026.4 | Sell | 31,006 | 134 | LSE | |
09:46:51 | 1021.95 | 1000 | O | 1020.6 | 1021.95 | Buy | 30,806 | 133 | LSE | |
09:39:17 | 1015.85 | 300 | O | 1015.9 | 1017.3 | Sell | 29,806 | 132 | LSE | |
09:37:58 | 1018.3 | 549 | O | 1018.3 | 1019.45 | Sell | 29,506 | 131 | LSE | |
09:33:27 | 1009.95 | 50 | O | 1010.1 | 1011.75 | Sell | 28,957 | 130 | LSE | |
09:32:39 | 1006.8 | 341 | O | 1006.8 | 1009.15 | Sell | 28,907 | 129 | LSE | |
09:30:50 | 1005.0 | 50 | O | 1003.6 | 1005.0 | Buy | 28,566 | 128 | LSE | |
09:25:44 | 998.3 | 10 | AT | 998.3 | 998.95 | Sell | 28,516 | 127 | LSE | |
09:25:44 | 999.0 | 10 | AT | 999.0 | 999.1 | Sell | 28,506 | 126 | LSE | |
09:25:44 | 999.0 | 213 | AT | 999.0 | 999.1 | Sell | 28,496 | 125 | LSE | |
09:25:21 | 1000.0 | 200 | O | 999.0 | 1000.4 | Buy | 28,283 | 124 | LSE | |
09:25:21 | 1000.0 | 300 | O | 999.0 | 1000.4 | Buy | 28,083 | 123 | LSE | |
09:15:01 | 1020.5 | 58 | O | 1019.2 | 1020.5 | Buy | 27,783 | 122 | LSE | |
09:13:15 | 1018.1 | 350 | O | 1018.1 | 1019.4 | Sell | 27,725 | 121 | LSE | |
09:03:34 | 1006.25 | 68 | O | 1004.6 | 1006.25 | Buy | 27,375 | 120 | LSE | |
09:03:17 | 1004.25 | 50 | O | 1004.25 | 1006.05 | Sell | 27,307 | 119 | LSE | |
09:01:58 | 1000.6 | 83 | O | 999.0 | 1000.6 | Buy | 27,257 | 118 | LSE | |
09:01:44 | 999.3 | 5 | AT | 997.5 | 999.3 | Buy | 27,174 | 117 | LSE | |
09:00:51 | 996.95 | 50 | O | 995.4 | 996.8 | Buy | 27,169 | 116 | LSE | |
08:59:49 | 994.85 | 42 | O | 994.85 | 996.5 | Sell | 27,119 | 115 | LSE | |
08:58:46 | 996.45 | 50 | AT | 994.75 | 996.45 | Buy | 27,077 | 114 | LSE | |
08:58:25 | 999.4 | 350 | O | 997.8 | 999.4 | Buy | 27,027 | 113 | LSE | |
08:56:17 | 999.95 | 50 | O | 998.75 | 1000.25 | Buy | 26,677 | 112 | LSE | |
08:56:17 | 999.95 | 1 | O | 998.65 | 999.95 | Buy | 26,627 | 111 | LSE | |
08:53:00 | 1008.7 | 5 | O | 1006.95 | 1008.7 | Buy | 26,626 | 110 | LSE | |
08:51:45 | 1015.0 | 1090 | AT | 1014.8 | 1015.0 | Buy | 26,621 | 109 | LSE | |
08:47:35 | 1022.65 | 171 | O | 1020.95 | 1022.65 | Buy | 25,531 | 108 | LSE | |
08:47:34 | 1022.35 | 5 | O | 1020.25 | 1022.1 | Buy | 25,360 | 107 | LSE | |
08:46:33 | 1016.35 | 500 | AT | 1016.35 | 1018.1 | Sell | 25,355 | 106 | LSE | |
08:46:23 | 1020.0 | 500 | AT | 1020.0 | 1020.55 | Sell | 24,855 | 105 | LSE | |
08:44:46 | 1024.8 | 97 | O | 1022.85 | 1024.8 | Buy | 24,355 | 104 | LSE | |
08:43:38 | 1013.0 | 197 | O | 1011.35 | 1013.0 | Buy | 24,258 | 103 | LSE | |
08:42:41 | 1013.45 | 1 | O | 1011.65 | 1013.45 | Buy | 24,061 | 102 | LSE | |
08:41:06 | 1012.6 | 200 | O | 1010.35 | 1013.05 | Buy | 24,060 | 101 | 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