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. |
---|---|---|---|---|---|---|---|---|---|---|
10:26:56 | 1003.75 | 100 | O | 1003.75 | 1005.4 | Sell | 77,671 | 898 | LSE | |
10:26:53 | 1004.05 | 51 | O | 1004.05 | 1005.6 | Sell | 77,571 | 897 | LSE | |
10:26:53 | 1004.0 | 1 | AT | 1003.75 | 1004.0 | Buy | 77,520 | 896 | LSE | |
10:26:37 | 1002.0 | 1 | AT | 1001.3 | 1002.0 | Buy | 77,519 | 895 | LSE | |
10:26:25 | 1001.05 | 497 | O | 1001.05 | 1002.0 | Sell | 77,518 | 894 | LSE | |
10:26:05 | 1001.05 | 1 | O | 1001.05 | 1002.0 | Sell | 77,021 | 893 | LSE | |
10:25:04 | 1002.25 | 1 | O | 1002.25 | 1003.75 | Sell | 77,020 | 892 | LSE | |
10:24:54 | 1000.0 | 1 | AT | 999.55 | 1000.0 | Buy | 77,019 | 891 | LSE | |
10:24:43 | 999.15 | 1 | O | 998.95 | 1000.0 | Sell | 77,018 | 890 | LSE | |
10:24:19 | 997.5 | 1 | O | 997.5 | 1000.0 | Sell | 77,017 | 889 | LSE | |
10:22:58 | 996.4 | 1 | O | 996.4 | 997.9 | Sell | 77,016 | 888 | LSE | |
10:22:54 | 996.75 | 1 | O | 996.75 | 998.2 | Sell | 77,015 | 887 | LSE | |
10:20:15 | 992.1 | 14 | O | 990.75 | 992.1 | Buy | 77,014 | 886 | LSE | |
10:17:30 | 985.0 | 5 | O | 985.0 | 986.5 | Sell | 77,000 | 885 | LSE | |
10:09:33 | 977.65 | 20 | O | 975.95 | 977.65 | Buy | 76,995 | 884 | LSE | |
10:09:18 | 978.15 | 15 | AT | 978.15 | 978.5 | Sell | 76,975 | 883 | LSE | |
10:09:15 | 978.8 | 8 | AT | 978.8 | 979.55 | Sell | 76,960 | 882 | LSE | |
10:04:59 | 982.7 | 1 | O | 981.25 | 982.75 | Buy | 76,952 | 881 | LSE | |
10:04:14 | 986.7 | 25 | AT | 986.25 | 986.7 | Buy | 76,951 | 880 | LSE | |
10:03:35 | 986.0 | 20 | O | 983.6 | 986.0 | Buy | 76,926 | 879 | LSE | |
10:01:46 | 988.2 | 10 | O | 986.75 | 988.2 | Buy | 76,906 | 878 | LSE | |
09:56:51 | 993.1 | 1 | O | 991.05 | 992.65 | Buy | 76,896 | 877 | LSE | |
09:56:25 | 994.3 | 1 | AT | 994.3 | 994.65 | Sell | 76,895 | 876 | LSE | |
09:56:19 | 995.6 | 10 | AT | 995.6 | 996.4 | Sell | 76,894 | 875 | LSE | |
09:48:19 | 1005.65 | 181 | AT | 1005.65 | 1007.1 | Sell | 76,884 | 874 | LSE | |
09:48:18 | 1005.05 | 108 | O | 1005.5 | 1007.1 | Sell | 76,703 | 873 | LSE | |
09:48:18 | 1004.9 | 90 | O | 1004.9 | 1006.75 | Sell | 76,595 | 872 | LSE | |
09:45:02 | 996.25 | 1000 | O | 996.7 | 998.3 | Sell | 76,505 | 871 | LSE | |
09:35:49 | 994.4 | 11 | O | 994.4 | 995.9 | Sell | 75,505 | 870 | LSE | |
09:34:59 | 996.3 | 5 | O | 994.85 | 996.2 | Buy | 75,494 | 869 | LSE | |
09:34:48 | 995.4 | 50 | O | 993.45 | 995.4 | Buy | 75,489 | 868 | LSE | |
09:34:27 | 997.05 | 923 | O | 997.05 | 998.55 | Sell | 75,439 | 867 | LSE | |
09:32:23 | 996.3 | 20 | O | 994.65 | 996.3 | Buy | 74,516 | 866 | LSE | |
09:31:11 | 985.7 | 47 | O | 985.7 | 987.5 | Sell | 74,496 | 865 | LSE | |
09:31:01 | 982.85 | 40 | O | 983.3 | 985.2 | Sell | 74,449 | 864 | LSE | |
09:27:12 | 998.3 | 10 | O | 995.35 | 998.1 | Buy | 74,409 | 863 | LSE | |
09:24:31 | 1000.0 | 14 | O | 998.15 | 1000.0 | Buy | 74,399 | 862 | LSE | |
09:19:48 | 998.2 | 10 | O | 995.15 | 998.2 | Buy | 74,385 | 861 | LSE | |
09:19:11 | 999.3 | 28 | O | 997.3 | 999.15 | Buy | 74,375 | 860 | LSE | |
09:18:01 | 1001.7 | 41 | O | 999.95 | 1001.7 | Buy | 74,347 | 859 | LSE | |
09:17:01 | 1000.1 | 38 | O | 1000.1 | 1001.95 | Sell | 74,306 | 858 | LSE | |
09:16:52 | 999.0 | 200 | O | 997.2 | 999.3 | Buy | 74,268 | 857 | LSE | |
09:16:52 | 999.0 | 83 | AT | 999.0 | 999.3 | Sell | 74,068 | 856 | LSE | |
09:16:07 | 993.95 | 42 | O | 994.3 | 1001.4 | Sell | 73,985 | 855 | LSE | |
09:13:04 | 982.0 | 1 | O | 980.6 | 983.6 | Sell | 73,943 | 854 | LSE | |
09:12:03 | 983.1 | 6 | O | 980.3 | 983.1 | Buy | 73,942 | 853 | LSE | |
09:11:23 | 986.75 | 20 | O | 984.75 | 986.75 | Buy | 73,936 | 852 | LSE | |
09:11:22 | 986.7 | 179 | AT | 986.7 | 986.75 | Sell | 73,916 | 851 | LSE | |
09:10:49 | 984.55 | 2 | O | 983.2 | 984.6 | Buy | 73,737 | 850 | LSE | |
09:10:42 | 980.75 | 50 | O | 980.75 | 983.3 | Sell | 73,735 | 849 | LSE | |
09:09:51 | 978.8 | 360 | O | 977.1 | 978.8 | Buy | 73,685 | 848 | LSE | |
09:09:34 | 979.15 | 52 | O | 979.15 | 980.8 | Sell | 73,325 | 847 | LSE | |
09:08:26 | 981.45 | 101 | O | 981.45 | 983.3 | Sell | 73,273 | 846 | LSE | |
09:07:47 | 984.65 | 323 | O | 981.2 | 983.3 | Buy | 73,172 | 845 | LSE | |
09:04:24 | 984.65 | 145 | O | 982.45 | 985.2 | Buy | 72,849 | 844 | LSE | |
09:02:44 | 967.55 | 600 | O | 965.75 | 967.55 | Buy | 72,704 | 843 | LSE | |
09:01:16 | 965.0 | 1 | AT | 965.0 | 965.7 | Sell | 72,104 | 842 | LSE | |
09:01:00 | 967.1 | 2 | AT | 967.1 | 967.65 | Sell | 72,103 | 841 | LSE | |
09:00:54 | 970.0 | 1 | AT | 970.0 | 971.9 | Sell | 72,101 | 840 | LSE | |
08:57:28 | 977.95 | 10 | O | 977.95 | 983.6 | Sell | 72,100 | 839 | LSE | |
08:53:31 | 982.65 | 6 | O | 980.55 | 982.65 | Buy | 72,090 | 838 | LSE | |
08:53:28 | 984.15 | 42 | O | 981.7 | 983.9 | Buy | 72,084 | 837 | LSE | |
08:53:08 | 980.0 | 1 | AT | 980.0 | 980.05 | Sell | 72,042 | 836 | LSE | |
08:52:29 | 985.25 | 1 | O | 983.35 | 985.25 | Buy | 72,041 | 835 | LSE | |
08:51:57 | 982.8 | 22 | O | 981.05 | 982.8 | Buy | 72,040 | 834 | LSE | |
08:50:47 | 973.05 | 10 | O | 970.7 | 973.05 | Buy | 72,018 | 833 | LSE | |
08:50:41 | 977.3 | 60 | AT | 970.05 | 977.3 | Buy | 72,008 | 832 | LSE | |
08:50:22 | 967.1 | 61 | O | 964.9 | 967.1 | Buy | 71,948 | 831 | LSE | |
08:49:51 | 959.1 | 42 | O | 955.9 | 958.05 | Buy | 71,887 | 830 | LSE | |
08:49:28 | 958.75 | 3 | O | 956.7 | 958.75 | Buy | 71,845 | 829 | LSE | |
08:48:59 | 957.2 | 45 | O | 955.0 | 957.2 | Buy | 71,842 | 828 | LSE | |
08:48:10 | 965.75 | 3 | O | 962.0 | 965.75 | Buy | 71,797 | 827 | LSE | |
08:47:54 | 966.8 | 1 | O | 961.4 | 966.8 | Buy | 71,794 | 826 | LSE | |
08:46:57 | 957.8 | 313 | O | 955.35 | 957.5 | Buy | 71,793 | 825 | LSE | |
08:44:42 | 966.5 | 52 | O | 964.6 | 966.5 | Buy | 71,480 | 824 | LSE | |
08:44:22 | 964.65 | 100 | O | 962.8 | 965.15 | Buy | 71,428 | 823 | LSE | |
08:42:46 | 965.0 | 100 | O | 963.05 | 964.85 | Buy | 71,328 | 822 | LSE | |
08:42:39 | 965.8 | 39 | O | 965.8 | 967.85 | Sell | 71,228 | 821 | LSE | |
08:42:34 | 964.8 | 1000 | O | 962.85 | 964.8 | Buy | 71,189 | 820 | LSE | |
08:42:04 | 964.0 | 10 | O | 962.5 | 964.45 | Buy | 70,189 | 819 | LSE | |
08:42:00 | 964.7 | 60 | O | 962.65 | 964.55 | Buy | 70,179 | 818 | LSE | |
08:41:24 | 957.75 | 5 | O | 956.25 | 957.75 | Buy | 70,119 | 817 | LSE | |
08:41:24 | 957.6 | 172 | AT | 956.1 | 957.6 | Buy | 70,114 | 816 | LSE | |
08:41:23 | 958.05 | 16 | O | 956.1 | 957.9 | Buy | 69,942 | 815 | LSE | |
08:40:13 | 959.55 | 2 | O | 957.6 | 962.0 | Sell | 69,926 | 814 | LSE | |
08:39:20 | 958.95 | 55 | O | 956.65 | 958.95 | Buy | 69,924 | 813 | LSE | |
08:38:30 | 959.9 | 5 | O | 958.75 | 960.8 | Buy | 69,869 | 812 | LSE | |
08:38:15 | 959.75 | 15 | AT | 959.75 | 962.45 | Sell | 69,864 | 811 | LSE | |
08:38:15 | 962.25 | 6 | O | 959.75 | 962.5 | Buy | 69,849 | 810 | LSE | |
08:38:04 | 960.25 | 3213 | AT | 957.1 | 960.25 | Buy | 69,843 | 809 | LSE | |
08:37:34 | 951.0 | 6 | O | 951.15 | 954.6 | Sell | 66,630 | 808 | LSE | |
08:37:22 | 952.85 | 2 | O | 949.3 | 952.85 | Buy | 66,624 | 807 | LSE | |
08:37:20 | 950.0 | 10 | O | 946.0 | 950.0 | Buy | 66,622 | 806 | LSE | |
08:37:20 | 950.0 | 1 | O | 945.85 | 950.0 | Buy | 66,612 | 805 | LSE | |
08:37:17 | 950.0 | 63 | AT | 950.0 | 950.35 | Sell | 66,611 | 804 | LSE | |
08:35:24 | 971.9 | 60 | AT | 967.3 | 971.9 | Buy | 66,548 | 803 | LSE | |
08:35:23 | 970.8 | 200 | O | 966.85 | 970.8 | Buy | 66,488 | 802 | LSE | |
08:35:22 | 970.8 | 1503 | AT | 967.2 | 970.8 | Buy | 66,288 | 801 | 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