![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
09:02:08 | 1061.0 | 1 | AT | 1060.8 | 1061.0 | Buy | 10,099 | 101 | LSE | |
09:02:07 | 1060.4 | 16 | O | 1060.15 | 1061.0 | Sell | 10,098 | 100 | LSE | |
09:02:06 | 1060.0 | 1 | AT | 1058.0 | 1060.0 | Buy | 10,082 | 99 | LSE | |
09:00:53 | 1048.9 | 5 | O | 1047.15 | 1048.9 | Buy | 10,081 | 98 | LSE | |
09:00:02 | 1060.0 | 1 | AT | 1056.3 | 1060.0 | Buy | 10,076 | 97 | LSE | |
08:58:05 | 1050.05 | 42 | O | 1050.4 | 1052.3 | Sell | 10,075 | 96 | LSE | |
08:54:43 | 1024.2 | 1 | AT | 1022.0 | 1024.2 | Buy | 10,033 | 95 | LSE | |
08:54:24 | 1024.6 | 42 | O | 1022.45 | 1024.6 | Buy | 10,032 | 94 | LSE | |
08:53:34 | 1040.65 | 1 | O | 1036.0 | 1040.5 | Buy | 9,990 | 93 | LSE | |
08:50:42 | 1029.85 | 2000 | AT | 1029.85 | 1032.2 | Sell | 9,989 | 92 | LSE | |
08:49:48 | 1034.9 | 10 | O | 1032.4 | 1034.8 | Buy | 7,989 | 91 | LSE | |
08:47:17 | 1037.55 | 5 | O | 1032.4 | 1036.35 | Buy | 7,979 | 90 | LSE | |
08:46:01 | 1067.6 | 4 | O | 1065.4 | 1067.2 | Buy | 7,974 | 89 | LSE | |
08:45:53 | 1069.8 | 2086 | AT | 1069.8 | 1071.05 | Sell | 7,970 | 88 | LSE | |
08:44:50 | 1073.0 | 1 | AT | 1071.15 | 1073.0 | Buy | 5,884 | 87 | LSE | |
08:43:16 | 1072.0 | 1 | AT | 1070.75 | 1072.0 | Buy | 5,883 | 86 | LSE | |
08:43:13 | 1071.0 | 1 | AT | 1068.95 | 1071.0 | Buy | 5,882 | 85 | LSE | |
08:43:13 | 1070.0 | 1 | AT | 1068.95 | 1070.0 | Buy | 5,881 | 84 | LSE | |
08:43:09 | 1069.0 | 1 | AT | 1068.1 | 1069.0 | Buy | 5,880 | 83 | LSE | |
08:43:08 | 1068.0 | 1 | AT | 1066.4 | 1068.0 | Buy | 5,879 | 82 | LSE | |
08:42:30 | 1059.05 | 10 | AT | 1048.55 | 1059.05 | Buy | 5,878 | 81 | LSE | |
08:40:25 | 1059.3 | 5 | O | 1038.2 | 1059.3 | Buy | 5,868 | 80 | LSE | |
08:37:18 | 1067.0 | 1 | AT | 1053.25 | 1067.0 | Buy | 5,863 | 79 | LSE | |
08:37:18 | 1066.0 | 1 | AT | 1053.25 | 1066.0 | Buy | 5,862 | 78 | LSE | |
08:37:18 | 1065.0 | 1 | AT | 1050.95 | 1065.0 | Buy | 5,861 | 77 | LSE | |
08:37:18 | 1064.0 | 1 | AT | 1050.95 | 1064.0 | Buy | 5,860 | 76 | LSE | |
08:37:00 | 1061.35 | 50 | AT | 1061.35 | 1064.0 | Sell | 5,859 | 75 | LSE | |
08:34:19 | 1035.7 | 1 | O | 1011.85 | 1035.7 | Buy | 5,809 | 74 | LSE | |
08:33:51 | 1033.25 | 6 | O | 1009.05 | 1033.25 | Buy | 5,808 | 73 | LSE | |
08:32:47 | 1031.3 | 3 | O | 1011.7 | 1031.3 | Buy | 5,802 | 72 | LSE | |
08:32:06 | 1020.0 | 100 | AT | 1020.0 | 1034.65 | Sell | 5,799 | 71 | LSE | |
08:29:57 | 1056.9 | 1 | O | 1033.35 | 1056.9 | Buy | 5,699 | 70 | LSE | |
08:29:16 | 1059.8 | 9 | O | 1039.2 | 1059.8 | Buy | 5,698 | 69 | LSE | |
08:27:46 | 1063.95 | 3 | O | 1043.35 | 1063.9 | Buy | 5,689 | 68 | LSE | |
08:22:28 | 1060.9 | 1 | O | 1057.45 | 1060.9 | Buy | 5,686 | 67 | LSE | |
08:21:30 | 1064.0 | 4 | O | 1060.75 | 1064.0 | Buy | 5,685 | 66 | LSE | |
08:14:54 | 1063.45 | 20 | AT | 1063.4 | 1063.45 | Buy | 5,681 | 65 | LSE | |
08:14:20 | 1063.0 | 1 | AT | 1062.3 | 1063.0 | Buy | 5,661 | 64 | LSE | |
08:02:55 | 1063.1 | 1 | O | 1063.1 | 1067.25 | Sell | 5,660 | 63 | LSE | |
08:02:36 | 1066.0 | 17 | O | 1066.0 | 1068.65 | Sell | 5,659 | 62 | LSE | |
07:56:48 | 1060.85 | 1 | O | 1060.85 | 1064.05 | Sell | 5,642 | 61 | LSE | |
07:39:40 | 1063.9 | 12 | O | 1063.9 | 1077.55 | Sell | 5,641 | 60 | LSE | |
07:29:39 | 1049.7 | 100 | O | 1049.7 | 1057.9 | Sell | 5,629 | 59 | LSE | |
07:25:13 | 1050.0 | 1 | AT | 1048.35 | 1050.0 | Buy | 5,529 | 58 | LSE | |
07:09:44 | 1050.9 | 716 | AT | 1047.45 | 1050.9 | Buy | 5,528 | 57 | LSE | |
07:06:16 | 1050.7 | 1 | O | 1047.75 | 1050.7 | Buy | 4,812 | 56 | LSE | |
07:06:07 | 1050.85 | 45 | O | 1047.7 | 1050.85 | Buy | 4,811 | 55 | LSE | |
06:45:43 | 1045.25 | 1 | O | 1045.25 | 1047.95 | Sell | 4,766 | 54 | LSE | |
06:37:46 | 1043.2 | 7 | O | 1039.6 | 1043.25 | Buy | 4,765 | 53 | LSE | |
06:25:40 | 1031.6 | 252 | AT | 1031.6 | 1037.1 | Sell | 4,758 | 52 | LSE | |
06:20:47 | 1038.2 | 140 | O | 1038.2 | 1042.15 | Sell | 4,506 | 51 | 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