![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
13:00:01 | 1080.832 | 4625 | O | 1020.7 | 1022.2 | 55,828 | 175 | LSE | ||
13:00:01 | 1075.25 | 929 | O | 1020.7 | 1022.2 | 51,203 | 174 | LSE | ||
13:00:01 | 1080.854 | 3700 | O | 1020.7 | 1022.2 | 50,274 | 173 | LSE | ||
13:00:01 | 1071.659 | 71 | O | 1020.7 | 1022.2 | 46,574 | 172 | LSE | ||
13:00:01 | 1071.65 | 48 | O | 1020.7 | 1022.2 | 46,503 | 171 | LSE | ||
10:29:40 | 1020.7 | 2 | O | 1020.7 | 1023.35 | Sell | 46,455 | 170 | LSE | |
10:25:53 | 1028.75 | 10 | O | 1023.55 | 1028.65 | Buy | 46,453 | 169 | LSE | |
10:23:53 | 1020.9 | 3 | O | 1020.9 | 1024.85 | Sell | 46,443 | 168 | LSE | |
10:22:39 | 1024.9 | 19 | O | 1023.8 | 1024.9 | Buy | 46,440 | 167 | LSE | |
10:21:41 | 1028.45 | 109 | O | 1023.2 | 1028.4 | Buy | 46,421 | 166 | LSE | |
10:21:41 | 1028.5 | 51 | AT | 1022.8 | 1028.5 | Buy | 46,312 | 165 | LSE | |
10:21:41 | 1025.2 | 1800 | AT | 1022.8 | 1025.2 | Buy | 46,261 | 164 | LSE | |
10:21:41 | 1024.7 | 3035 | AT | 1022.8 | 1024.7 | Buy | 44,461 | 163 | LSE | |
10:21:40 | 1024.65 | 182 | O | 1022.8 | 1024.55 | Buy | 41,426 | 162 | LSE | |
10:20:32 | 1023.15 | 5 | O | 1022.15 | 1023.2 | Buy | 41,244 | 161 | LSE | |
10:18:44 | 1025.0 | 20 | O | 1022.9 | 1025.0 | Buy | 41,239 | 160 | LSE | |
10:18:20 | 1022.55 | 20 | O | 1022.55 | 1025.0 | Sell | 41,219 | 159 | LSE | |
10:17:46 | 1024.0 | 20 | AT | 1024.0 | 1025.0 | Sell | 41,199 | 158 | LSE | |
10:17:27 | 1023.25 | 20 | O | 1022.95 | 1025.0 | Sell | 41,179 | 157 | LSE | |
10:16:17 | 1020.0 | 20 | AT | 1020.0 | 1020.5 | Sell | 41,159 | 156 | LSE | |
10:15:46 | 1018.85 | 20 | O | 1018.85 | 1020.0 | Sell | 41,139 | 155 | LSE | |
10:14:03 | 1021.05 | 20 | O | 1019.85 | 1021.05 | Buy | 41,119 | 154 | LSE | |
10:13:38 | 1020.0 | 20 | AT | 1018.55 | 1020.0 | Buy | 41,099 | 153 | LSE | |
10:12:28 | 1015.0 | 20 | AT | 1015.0 | 1018.25 | Sell | 41,079 | 152 | LSE | |
10:12:16 | 1014.35 | 20 | AT | 1014.35 | 1015.7 | Sell | 41,059 | 151 | LSE | |
10:10:42 | 1016.2 | 25 | O | 1013.95 | 1016.2 | Buy | 41,039 | 150 | LSE | |
10:09:10 | 1009.75 | 24 | O | 1006.6 | 1010.15 | Buy | 41,014 | 149 | LSE | |
10:07:18 | 1009.8 | 3983 | O | 1006.6 | 1009.8 | Buy | 40,990 | 148 | LSE | |
10:06:32 | 1008.6 | 2000 | AT | 1007.6 | 1008.6 | Buy | 37,007 | 147 | LSE | |
10:06:21 | 1008.65 | 2000 | AT | 1006.8 | 1008.65 | Buy | 35,007 | 146 | LSE | |
10:06:04 | 1005.3 | 1500 | AT | 1003.6 | 1005.3 | Buy | 33,007 | 145 | LSE | |
10:05:37 | 1006.9 | 200 | AT | 1002.95 | 1006.9 | Buy | 31,507 | 144 | LSE | |
10:05:37 | 1006.75 | 1800 | AT | 1002.95 | 1006.75 | Buy | 31,307 | 143 | LSE | |
10:05:33 | 1006.35 | 5 | O | 1002.95 | 1006.35 | Buy | 29,507 | 142 | LSE | |
10:05:28 | 1006.95 | 200 | AT | 1002.95 | 1006.95 | Buy | 29,502 | 141 | LSE | |
10:05:28 | 1006.95 | 1800 | AT | 1002.95 | 1006.95 | Buy | 29,302 | 140 | LSE | |
10:03:29 | 1002.0 | 20 | AT | 1002.0 | 1002.75 | Sell | 27,502 | 139 | LSE | |
10:03:17 | 1001.9 | 20 | AT | 1001.9 | 1003.25 | Sell | 27,482 | 138 | LSE | |
10:03:13 | 1002.8 | 50 | O | 1002.8 | 1003.9 | Sell | 27,462 | 137 | LSE | |
10:02:06 | 1006.45 | 1800 | AT | 1006.45 | 1007.8 | Sell | 27,412 | 136 | LSE | |
10:01:55 | 1010.0 | 20 | AT | 1010.0 | 1010.5 | Sell | 25,612 | 135 | LSE | |
10:00:10 | 1006.15 | 10 | O | 1002.45 | 1006.15 | Buy | 25,592 | 134 | LSE | |
09:59:58 | 1003.55 | 20 | O | 1003.55 | 1004.85 | Sell | 25,582 | 133 | LSE | |
09:58:19 | 1009.7 | 20 | AT | 1006.9 | 1009.7 | Buy | 25,562 | 132 | LSE | |
09:57:23 | 1005.0 | 20 | AT | 1004.55 | 1005.0 | Buy | 25,542 | 131 | LSE | |
09:54:17 | 1004.0 | 20 | O | 1002.7 | 1004.0 | Buy | 25,522 | 130 | LSE | |
09:53:50 | 1002.6 | 5 | O | 997.7 | 1002.6 | Buy | 25,502 | 129 | LSE | |
09:53:20 | 1000.0 | 20 | AT | 997.7 | 1000.0 | Buy | 25,497 | 128 | LSE | |
09:53:10 | 1000.0 | 5 | O | 997.6 | 999.1 | Buy | 25,477 | 127 | LSE | |
09:53:10 | 1000.0 | 100 | O | 997.6 | 999.1 | Buy | 25,472 | 126 | LSE | |
09:53:10 | 1000.0 | 90 | O | 997.6 | 999.1 | Buy | 25,372 | 125 | LSE | |
09:53:10 | 1000.0 | 10 | O | 997.6 | 999.1 | Buy | 25,282 | 124 | LSE | |
09:53:07 | 1000.0 | 58 | AT | 1000.0 | 1003.1 | Sell | 25,272 | 123 | LSE | |
09:53:07 | 1000.0 | 50 | AT | 1000.0 | 1003.1 | Sell | 25,214 | 122 | LSE | |
09:52:45 | 1002.0 | 500 | AT | 1002.0 | 1003.1 | Sell | 25,164 | 121 | LSE | |
09:51:36 | 1008.2 | 5 | O | 1003.6 | 1008.2 | Buy | 24,664 | 120 | LSE | |
09:51:17 | 1005.8 | 10 | AT | 1005.8 | 1008.2 | Sell | 24,659 | 119 | LSE | |
09:50:31 | 1008.9 | 20 | AT | 1008.9 | 1009.5 | Sell | 24,649 | 118 | LSE | |
09:50:27 | 1009.9 | 50 | O | 1008.9 | 1010.05 | Buy | 24,629 | 117 | LSE | |
09:50:04 | 1020.0 | 20 | AT | 1020.0 | 1020.3 | Sell | 24,579 | 116 | LSE | |
09:49:27 | 1021.65 | 20 | O | 1017.35 | 1021.65 | Buy | 24,559 | 115 | LSE | |
09:48:49 | 1020.0 | 20 | AT | 1019.45 | 1020.0 | Buy | 24,539 | 114 | LSE | |
09:48:40 | 1015.95 | 1800 | AT | 1014.5 | 1015.95 | Buy | 24,519 | 113 | LSE | |
09:47:05 | 1010.75 | 39 | O | 1010.75 | 1014.2 | Sell | 22,719 | 112 | LSE | |
09:42:52 | 1014.65 | 10 | AT | 1014.65 | 1017.6 | Sell | 22,680 | 111 | LSE | |
09:41:38 | 1020.1 | 98 | O | 1019.85 | 1025.55 | Sell | 22,670 | 110 | LSE | |
09:39:34 | 1018.65 | 10 | O | 1018.65 | 1021.65 | Sell | 22,572 | 109 | LSE | |
09:35:37 | 1015.0 | 98 | O | 1012.3 | 1015.0 | Buy | 22,562 | 108 | LSE | |
09:34:11 | 1015.3 | 20 | AT | 1015.3 | 1016.5 | Sell | 22,464 | 107 | LSE | |
09:33:32 | 1019.4 | 49 | O | 1018.0 | 1019.4 | Buy | 22,444 | 106 | LSE | |
09:33:14 | 1018.9 | 90 | AT | 1018.9 | 1019.85 | Sell | 22,395 | 105 | LSE | |
09:31:00 | 1014.9 | 600 | O | 1013.5 | 1014.9 | Buy | 22,305 | 104 | LSE | |
09:28:53 | 1021.9 | 100 | AT | 1021.9 | 1022.85 | Sell | 21,705 | 103 | LSE | |
09:25:14 | 1021.55 | 10 | AT | 1021.55 | 1022.8 | Sell | 21,605 | 102 | LSE | |
09:24:51 | 1020.7 | 39 | O | 1020.7 | 1022.3 | Sell | 21,595 | 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