![](/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 | 1067.3 | 936 | O | 1092.05 | 1093.95 | 62,702 | 162 | LSE | ||
13:00:00 | 1066.2 | 937 | O | 1092.05 | 1093.95 | 61,766 | 161 | LSE | ||
13:00:00 | 1065.9 | 936 | O | 1092.05 | 1093.95 | 60,829 | 160 | LSE | ||
13:00:00 | 1067.15 | 937 | O | 1092.05 | 1093.95 | 59,893 | 159 | LSE | ||
10:21:10 | 1105.65 | 20 | O | 1103.7 | 1105.65 | Buy | 58,956 | 158 | LSE | |
10:19:37 | 1097.9 | 20 | O | 1096.8 | 1098.9 | Buy | 58,936 | 157 | LSE | |
10:18:45 | 1101.95 | 10 | O | 1100.55 | 1101.95 | Buy | 58,916 | 156 | LSE | |
10:17:11 | 1096.15 | 60 | O | 1094.65 | 1096.15 | Buy | 58,906 | 155 | LSE | |
10:16:25 | 1095.55 | 3 | AT | 1095.55 | 1095.9 | Sell | 58,846 | 154 | LSE | |
10:16:04 | 1096.05 | 3 | O | 1094.45 | 1096.05 | Buy | 58,843 | 153 | LSE | |
10:12:35 | 1100.0 | 15 | AT | 1100.0 | 1100.8 | Sell | 58,840 | 152 | LSE | |
10:12:04 | 1100.4 | 1000 | AT | 1100.4 | 1101.95 | Sell | 58,825 | 151 | LSE | |
10:10:18 | 1104.15 | 18 | O | 1104.65 | 1107.05 | Sell | 57,825 | 150 | LSE | |
10:04:15 | 1104.8 | 181 | O | 1104.8 | 1106.55 | Sell | 57,807 | 149 | LSE | |
09:59:20 | 1110.0 | 10 | AT | 1110.0 | 1110.35 | Sell | 57,626 | 148 | LSE | |
09:54:59 | 1121.3 | 6 | O | 1119.65 | 1121.3 | Buy | 57,616 | 147 | LSE | |
09:40:15 | 1115.05 | 67 | O | 1113.0 | 1115.05 | Buy | 57,610 | 146 | LSE | |
09:39:37 | 1112.25 | 372 | O | 1112.25 | 1114.2 | Sell | 57,543 | 145 | LSE | |
09:36:07 | 1121.85 | 18 | O | 1119.9 | 1121.85 | Buy | 57,171 | 144 | LSE | |
09:30:42 | 1102.35 | 48 | O | 1100.55 | 1102.35 | Buy | 57,153 | 143 | LSE | |
09:30:38 | 1102.35 | 36 | O | 1100.45 | 1102.35 | Buy | 57,105 | 142 | LSE | |
09:27:50 | 1100.0 | 6 | AT | 1100.0 | 1100.55 | Sell | 57,069 | 141 | LSE | |
09:23:19 | 1115.6 | 70 | O | 1115.6 | 1117.35 | Sell | 57,063 | 140 | LSE | |
09:23:02 | 1115.5 | 730 | O | 1114.0 | 1115.5 | Buy | 56,993 | 139 | LSE | |
09:17:49 | 1126.75 | 12 | O | 1124.6 | 1126.7 | Buy | 56,263 | 138 | LSE | |
09:12:41 | 1117.6 | 10 | O | 1115.8 | 1117.6 | Buy | 56,251 | 137 | LSE | |
09:11:12 | 1120.8 | 50 | O | 1117.85 | 1120.15 | Buy | 56,241 | 136 | LSE | |
09:08:52 | 1132.55 | 163 | O | 1132.55 | 1134.45 | Sell | 56,191 | 135 | LSE | |
09:03:55 | 1117.4 | 10 | O | 1115.25 | 1117.4 | Buy | 56,028 | 134 | LSE | |
09:00:55 | 1116.75 | 1120 | AT | 1116.75 | 1118.65 | Sell | 56,018 | 133 | LSE | |
08:59:12 | 1122.65 | 7 | O | 1122.65 | 1128.45 | Sell | 54,898 | 132 | LSE | |
08:58:26 | 1127.8 | 200 | AT | 1127.8 | 1133.8 | Sell | 54,891 | 131 | LSE | |
08:53:12 | 1120.0 | 500 | AT | 1120.0 | 1121.1 | Sell | 54,691 | 130 | LSE | |
08:50:38 | 1118.4 | 1 | O | 1116.05 | 1118.4 | Buy | 54,191 | 129 | LSE | |
08:47:55 | 1119.95 | 2 | AT | 1119.95 | 1120.05 | Sell | 54,190 | 128 | LSE | |
08:46:44 | 1111.5 | 31 | O | 1111.55 | 1113.7 | Sell | 54,188 | 127 | LSE | |
08:45:22 | 1114.55 | 2 | AT | 1114.55 | 1115.15 | Sell | 54,157 | 126 | LSE | |
08:45:00 | 1112.15 | 50 | O | 1112.15 | 1113.95 | Sell | 54,155 | 125 | LSE | |
08:43:11 | 1109.95 | 275 | AT | 1109.95 | 1112.4 | Sell | 54,105 | 124 | LSE | |
08:40:42 | 1125.05 | 15 | O | 1123.15 | 1125.0 | Buy | 53,830 | 123 | LSE | |
08:36:36 | 1117.85 | 100 | O | 1118.0 | 1120.65 | Sell | 53,815 | 122 | LSE | |
08:35:44 | 1130.0 | 5 | AT | 1130.0 | 1131.1 | Sell | 53,715 | 121 | LSE | |
08:35:09 | 1125.75 | 5 | O | 1121.9 | 1125.6 | Buy | 53,710 | 120 | LSE | |
08:34:37 | 1122.85 | 8 | O | 1121.0 | 1122.85 | Buy | 53,705 | 119 | LSE | |
08:33:25 | 1130.0 | 154 | AT | 1130.0 | 1134.95 | Sell | 53,697 | 118 | LSE | |
08:33:25 | 1130.0 | 803 | AT | 1130.0 | 1134.95 | Sell | 53,543 | 117 | LSE | |
08:33:25 | 1130.0 | 543 | AT | 1130.0 | 1134.95 | Sell | 52,740 | 116 | LSE | |
08:33:23 | 1144.6 | 43 | O | 1132.85 | 1144.4 | Buy | 52,197 | 115 | LSE | |
08:30:45 | 1142.0 | 1500 | AT | 1135.75 | 1142.0 | Buy | 52,154 | 114 | LSE | |
08:28:01 | 1130.0 | 1500 | AT | 1130.0 | 1141.5 | Sell | 50,654 | 113 | LSE | |
08:26:21 | 1139.75 | 1 | O | 1139.8 | 1147.65 | Sell | 49,154 | 112 | LSE | |
08:22:24 | 1152.85 | 523 | O | 1152.95 | 1155.8 | Sell | 49,153 | 111 | LSE | |
08:21:48 | 1155.5 | 8 | O | 1151.3 | 1155.5 | Buy | 48,630 | 110 | LSE | |
08:20:28 | 1150.8 | 87 | O | 1150.8 | 1154.0 | Sell | 48,622 | 109 | LSE | |
08:20:22 | 1154.2 | 12 | O | 1150.95 | 1154.2 | Buy | 48,535 | 108 | LSE | |
08:20:04 | 1151.15 | 295 | O | 1151.15 | 1155.5 | Sell | 48,523 | 107 | LSE | |
08:10:33 | 1144.5 | 11 | O | 1141.4 | 1144.5 | Buy | 48,228 | 106 | LSE | |
08:08:12 | 1144.55 | 5 | O | 1140.8 | 1144.55 | Buy | 48,217 | 105 | LSE | |
08:04:25 | 1149.5 | 1838 | AT | 1148.75 | 1149.5 | Buy | 48,212 | 104 | LSE | |
08:04:25 | 1149.5 | 3162 | AT | 1148.75 | 1149.5 | Buy | 46,374 | 103 | LSE | |
08:04:13 | 1149.35 | 100 | AT | 1148.9 | 1149.35 | Buy | 43,212 | 102 | LSE | |
07:59:01 | 1144.55 | 32 | O | 1141.65 | 1144.55 | Buy | 43,112 | 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