![](/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 | 1051.3 | 75 | O | 1013.45 | 1014.5 | 53,257 | 249 | LSE | ||
13:00:01 | 991.65 | 1194 | O | 1013.45 | 1014.5 | 53,182 | 248 | LSE | ||
13:00:01 | 1000.05 | 1194 | O | 1013.45 | 1014.5 | 51,988 | 247 | LSE | ||
10:29:47 | 1013.3 | 54 | O | 1013.3 | 1014.55 | Sell | 50,794 | 246 | LSE | |
10:28:59 | 1015.0 | 500 | AT | 1014.25 | 1015.0 | Buy | 50,740 | 245 | LSE | |
10:28:58 | 1014.1 | 44 | O | 1014.1 | 1015.0 | Sell | 50,240 | 244 | LSE | |
10:28:31 | 1011.35 | 4 | O | 1010.25 | 1011.35 | Buy | 50,196 | 243 | LSE | |
10:22:52 | 1007.05 | 100 | O | 1007.05 | 1008.2 | Sell | 50,192 | 242 | LSE | |
10:20:31 | 1004.25 | 50 | O | 1003.05 | 1004.25 | Buy | 50,092 | 241 | LSE | |
10:18:45 | 998.55 | 100 | O | 997.9 | 999.25 | Sell | 50,042 | 240 | LSE | |
10:18:19 | 997.95 | 1000 | O | 996.9 | 997.95 | Buy | 49,942 | 239 | LSE | |
10:17:42 | 1000.1 | 100 | O | 1000.1 | 1001.1 | Sell | 48,942 | 238 | LSE | |
10:14:57 | 998.9 | 1000 | O | 997.85 | 998.9 | Buy | 48,842 | 237 | LSE | |
10:12:51 | 998.5 | 10 | AT | 998.5 | 998.9 | Sell | 47,842 | 236 | LSE | |
10:11:43 | 997.5 | 54 | O | 996.3 | 997.5 | Buy | 47,832 | 235 | LSE | |
10:10:53 | 997.2 | 140 | O | 996.55 | 1002.4 | Sell | 47,778 | 234 | LSE | |
10:08:31 | 994.0 | 44 | O | 992.9 | 994.0 | Buy | 47,638 | 233 | LSE | |
10:08:03 | 994.35 | 100 | O | 993.25 | 994.35 | Buy | 47,594 | 232 | LSE | |
10:06:41 | 998.05 | 2000 | AT | 996.6 | 998.05 | Buy | 47,494 | 231 | LSE | |
10:05:04 | 999.75 | 10 | O | 997.0 | 999.75 | Buy | 45,494 | 230 | LSE | |
10:05:04 | 999.75 | 100 | O | 997.0 | 999.75 | Buy | 45,484 | 229 | LSE | |
10:05:04 | 999.75 | 15 | O | 997.0 | 999.75 | Buy | 45,384 | 228 | LSE | |
10:04:41 | 1001.8 | 20 | AT | 1000.7 | 1001.8 | Buy | 45,369 | 227 | LSE | |
10:03:29 | 1000.0 | 500 | AT | 1000.0 | 1001.85 | Sell | 45,349 | 226 | LSE | |
10:02:39 | 1006.05 | 11 | O | 1005.25 | 1006.25 | Buy | 44,849 | 225 | LSE | |
10:01:51 | 1009.65 | 100 | O | 1006.25 | 1009.65 | Buy | 44,838 | 224 | LSE | |
10:01:31 | 1010.35 | 4 | O | 1006.5 | 1012.1 | Buy | 44,738 | 223 | LSE | |
10:00:40 | 1019.5 | 100 | O | 1014.5 | 1019.5 | Buy | 44,734 | 222 | LSE | |
09:56:18 | 1040.9 | 4 | O | 1037.95 | 1040.9 | Buy | 44,634 | 221 | LSE | |
09:54:33 | 1034.25 | 3 | O | 1033.2 | 1034.25 | Buy | 44,630 | 220 | LSE | |
09:53:22 | 1033.45 | 115 | O | 1032.0 | 1033.35 | Buy | 44,627 | 219 | LSE | |
09:52:16 | 1034.35 | 5 | O | 1032.2 | 1033.65 | Buy | 44,512 | 218 | LSE | |
09:50:02 | 1032.95 | 1 | O | 1032.95 | 1039.5 | Sell | 44,507 | 217 | LSE | |
09:41:28 | 1053.2 | 1 | AT | 1053.2 | 1053.7 | Sell | 44,506 | 216 | LSE | |
09:40:02 | 1060.0 | 72 | AT | 1060.0 | 1060.15 | Sell | 44,505 | 215 | LSE | |
09:40:02 | 1060.0 | 464 | AT | 1060.0 | 1060.3 | Sell | 44,433 | 214 | LSE | |
09:40:02 | 1060.0 | 464 | AT | 1060.0 | 1060.3 | Sell | 43,969 | 213 | LSE | |
09:38:04 | 1072.25 | 1335 | AT | 1072.0 | 1072.25 | Buy | 43,505 | 212 | LSE | |
09:38:04 | 1072.25 | 3365 | AT | 1072.0 | 1072.25 | Buy | 42,170 | 211 | LSE | |
09:37:53 | 1072.7 | 1481 | AT | 1072.7 | 1074.0 | Sell | 38,805 | 210 | LSE | |
09:37:53 | 1072.85 | 2000 | AT | 1072.85 | 1074.0 | Sell | 37,324 | 209 | LSE | |
09:36:30 | 1069.75 | 49 | O | 1069.75 | 1072.6 | Sell | 35,324 | 208 | LSE | |
09:35:13 | 1065.35 | 50 | O | 1065.35 | 1082.1 | Sell | 35,275 | 207 | LSE | |
09:35:07 | 1074.0 | 1000 | AT | 1074.0 | 1084.1 | Sell | 35,225 | 206 | LSE | |
09:29:43 | 1079.9 | 50 | O | 1082.0 | 1089.8 | Sell | 34,225 | 205 | LSE | |
09:28:47 | 1088.0 | 1 | AT | 1088.0 | 1089.9 | Sell | 34,175 | 204 | LSE | |
09:28:31 | 1088.0 | 1 | AT | 1086.95 | 1088.0 | Buy | 34,174 | 203 | LSE | |
09:28:18 | 1089.9 | 50 | O | 1088.1 | 1089.9 | Buy | 34,173 | 202 | LSE | |
09:27:51 | 1088.95 | 1504 | AT | 1087.65 | 1088.95 | Buy | 34,123 | 201 | LSE | |
09:26:04 | 1085.0 | 1000 | AT | 1085.0 | 1087.9 | Sell | 32,619 | 200 | LSE | |
09:25:28 | 1092.1 | 2000 | AT | 1092.1 | 1093.35 | Sell | 31,619 | 199 | LSE | |
09:23:50 | 1093.65 | 1000 | AT | 1093.65 | 1095.05 | Sell | 29,619 | 198 | LSE | |
09:21:05 | 1087.0 | 1000 | AT | 1087.0 | 1088.65 | Sell | 28,619 | 197 | LSE | |
09:21:00 | 1089.85 | 121 | O | 1088.5 | 1089.8 | Buy | 27,619 | 196 | LSE | |
09:20:49 | 1089.0 | 25 | AT | 1089.0 | 1093.85 | Sell | 27,498 | 195 | LSE | |
09:18:55 | 1100.0 | 403 | O | 1098.85 | 1100.0 | Buy | 27,473 | 194 | LSE | |
09:18:13 | 1097.1 | 43 | O | 1097.1 | 1098.05 | Sell | 27,070 | 193 | LSE | |
09:15:51 | 1093.8 | 7 | O | 1092.1 | 1093.8 | Buy | 27,027 | 192 | LSE | |
09:11:41 | 1096.6 | 11 | O | 1096.75 | 1114.9 | Sell | 27,020 | 191 | LSE | |
09:10:49 | 1115.0 | 1500 | AT | 1114.45 | 1115.0 | Buy | 27,009 | 190 | LSE | |
09:10:43 | 1113.15 | 2000 | AT | 1112.1 | 1113.15 | Buy | 25,509 | 189 | LSE | |
09:08:44 | 1123.85 | 80 | O | 1112.55 | 1123.85 | Buy | 23,509 | 188 | LSE | |
09:08:22 | 1110.0 | 20 | AT | 1109.3 | 1110.0 | Buy | 23,429 | 187 | LSE | |
09:07:19 | 1105.0 | 20 | AT | 1100.35 | 1105.0 | Buy | 23,409 | 186 | LSE | |
09:07:04 | 1103.35 | 10 | O | 1103.35 | 1104.7 | Sell | 23,389 | 185 | LSE | |
09:06:42 | 1100.15 | 1 | O | 1100.2 | 1102.3 | Sell | 23,379 | 184 | LSE | |
09:06:42 | 1100.15 | 14 | O | 1100.2 | 1102.3 | Sell | 23,378 | 183 | LSE | |
09:06:42 | 1100.15 | 20 | O | 1100.2 | 1102.3 | Sell | 23,364 | 182 | LSE | |
09:06:41 | 1101.2 | 10 | AT | 1100.2 | 1101.2 | Buy | 23,344 | 181 | LSE | |
09:06:41 | 1100.0 | 20 | AT | 1099.5 | 1100.0 | Buy | 23,334 | 180 | LSE | |
09:06:41 | 1100.0 | 50 | AT | 1099.5 | 1100.0 | Buy | 23,314 | 179 | LSE | |
09:06:39 | 1099.5 | 1500 | AT | 1098.9 | 1099.5 | Buy | 23,264 | 178 | LSE | |
09:05:46 | 1099.0 | 20 | AT | 1098.95 | 1099.0 | Buy | 21,764 | 177 | LSE | |
09:05:15 | 1098.0 | 20 | AT | 1097.5 | 1098.0 | Buy | 21,744 | 176 | LSE | |
09:05:04 | 1097.0 | 10 | AT | 1096.6 | 1097.0 | Buy | 21,724 | 175 | LSE | |
09:04:59 | 1098.0 | 10 | AT | 1096.75 | 1098.0 | Buy | 21,714 | 174 | LSE | |
09:04:53 | 1096.6 | 1 | AT | 1096.6 | 1097.65 | Sell | 21,704 | 173 | LSE | |
09:04:27 | 1095.4 | 20 | O | 1095.4 | 1097.95 | Sell | 21,703 | 172 | LSE | |
09:04:02 | 1095.0 | 10 | AT | 1092.5 | 1095.0 | Buy | 21,683 | 171 | LSE | |
09:04:02 | 1095.0 | 10 | AT | 1092.5 | 1095.0 | Buy | 21,673 | 170 | LSE | |
09:04:02 | 1094.0 | 10 | AT | 1092.5 | 1094.0 | Buy | 21,663 | 169 | LSE | |
09:04:01 | 1093.0 | 50 | AT | 1092.5 | 1093.0 | Buy | 21,653 | 168 | LSE | |
09:03:56 | 1092.0 | 50 | AT | 1091.8 | 1092.0 | Buy | 21,603 | 167 | LSE | |
09:03:41 | 1089.25 | 20 | O | 1089.25 | 1090.8 | Sell | 21,553 | 166 | LSE | |
09:02:25 | 1091.0 | 4 | O | 1085.6 | 1091.0 | Buy | 21,533 | 165 | LSE | |
09:02:17 | 1093.95 | 91 | O | 1089.35 | 1093.95 | Buy | 21,529 | 164 | LSE | |
09:02:03 | 1093.4 | 30 | AT | 1091.65 | 1093.4 | Buy | 21,438 | 163 | LSE | |
09:02:03 | 1093.4 | 3685 | AT | 1091.65 | 1093.4 | Buy | 21,408 | 162 | LSE | |
09:02:03 | 1093.0 | 10 | AT | 1091.65 | 1093.0 | Buy | 17,723 | 161 | LSE | |
09:01:34 | 1092.2 | 120 | O | 1091.9 | 1093.45 | Sell | 17,713 | 160 | LSE | |
09:01:29 | 1092.0 | 10 | AT | 1087.85 | 1092.0 | Buy | 17,593 | 159 | LSE | |
09:01:28 | 1090.0 | 10 | AT | 1086.5 | 1090.0 | Buy | 17,583 | 158 | LSE | |
09:01:23 | 1089.0 | 10 | AT | 1088.9 | 1089.0 | Buy | 17,573 | 157 | LSE | |
09:01:20 | 1088.0 | 10 | AT | 1087.25 | 1088.0 | Buy | 17,563 | 156 | LSE | |
09:01:15 | 1088.0 | 22 | O | 1085.9 | 1088.0 | Buy | 17,553 | 155 | LSE | |
09:01:11 | 1087.0 | 10 | AT | 1081.5 | 1087.0 | Buy | 17,531 | 154 | LSE | |
09:01:11 | 1086.0 | 10 | AT | 1081.5 | 1086.0 | Buy | 17,521 | 153 | LSE | |
09:01:11 | 1085.0 | 10 | AT | 1081.45 | 1085.0 | Buy | 17,511 | 152 | LSE | |
09:01:08 | 1084.95 | 270 | O | 1083.85 | 1084.95 | Buy | 17,501 | 151 | 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