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 | 1009.4 | 743 | O | 990.15 | 995.85 | 35,533 | 191 | LSE | ||
13:00:00 | 1018.35 | 736 | O | 990.15 | 995.85 | 34,790 | 190 | LSE | ||
13:00:00 | 1005.75 | 71 | O | 990.15 | 995.85 | 34,054 | 189 | LSE | ||
13:00:00 | 989.0 | 50 | O | 990.15 | 995.85 | 33,983 | 188 | LSE | ||
13:00:00 | 1027.628 | 736 | O | 990.15 | 995.85 | 33,933 | 187 | LSE | ||
13:00:00 | 1006.032 | 743 | O | 990.15 | 995.85 | 33,197 | 186 | LSE | ||
10:29:49 | 990.5 | 134 | O | 990.5 | 992.15 | Sell | 32,454 | 185 | LSE | |
10:29:42 | 991.4 | 550 | O | 991.4 | 992.95 | Sell | 32,320 | 184 | LSE | |
10:25:02 | 990.6 | 55 | O | 987.45 | 990.6 | Buy | 31,770 | 183 | LSE | |
10:21:51 | 989.6 | 1 | O | 989.6 | 991.75 | Sell | 31,715 | 182 | LSE | |
10:21:42 | 992.75 | 1035 | AT | 991.1 | 992.75 | Buy | 31,714 | 181 | LSE | |
10:21:42 | 992.7 | 3143 | AT | 991.1 | 992.7 | Buy | 30,679 | 180 | LSE | |
10:20:42 | 989.9 | 20 | O | 987.6 | 989.9 | Buy | 27,536 | 179 | LSE | |
10:20:14 | 991.45 | 20 | O | 989.75 | 991.45 | Buy | 27,516 | 178 | LSE | |
10:19:59 | 991.35 | 20 | O | 989.6 | 991.35 | Buy | 27,496 | 177 | LSE | |
10:18:22 | 991.9 | 1000 | AT | 990.1 | 991.9 | Buy | 27,476 | 176 | LSE | |
10:16:47 | 988.65 | 20 | O | 986.85 | 988.65 | Buy | 26,476 | 175 | LSE | |
10:14:37 | 992.8 | 10 | AT | 992.8 | 993.6 | Sell | 26,456 | 174 | LSE | |
10:13:03 | 994.4 | 45 | O | 994.4 | 995.95 | Sell | 26,446 | 173 | LSE | |
10:11:16 | 996.5 | 100 | O | 994.7 | 996.5 | Buy | 26,401 | 172 | LSE | |
10:11:00 | 995.5 | 145 | O | 993.45 | 995.15 | Buy | 26,301 | 171 | LSE | |
10:07:57 | 993.4 | 20 | O | 991.5 | 993.4 | Buy | 26,156 | 170 | LSE | |
10:07:47 | 992.75 | 206 | O | 990.8 | 992.75 | Buy | 26,136 | 169 | LSE | |
10:07:46 | 992.75 | 244 | AT | 990.8 | 992.75 | Buy | 25,930 | 168 | LSE | |
10:07:45 | 992.75 | 43 | O | 990.8 | 992.75 | Buy | 25,686 | 167 | LSE | |
10:07:12 | 988.85 | 57 | O | 988.85 | 990.55 | Sell | 25,643 | 166 | LSE | |
10:06:21 | 994.7 | 10 | O | 993.2 | 994.75 | Buy | 25,586 | 165 | LSE | |
10:05:49 | 990.8 | 20 | O | 989.4 | 990.8 | Buy | 25,576 | 164 | LSE | |
10:05:09 | 986.95 | 18 | O | 985.15 | 986.95 | Buy | 25,556 | 163 | LSE | |
10:04:49 | 986.95 | 2 | O | 985.4 | 986.95 | Buy | 25,538 | 162 | LSE | |
10:04:38 | 984.95 | 100 | O | 983.45 | 984.95 | Buy | 25,536 | 161 | LSE | |
10:04:38 | 985.25 | 1 | O | 983.45 | 984.95 | Buy | 25,436 | 160 | LSE | |
10:04:37 | 985.0 | 15 | AT | 985.0 | 985.25 | Sell | 25,435 | 159 | LSE | |
10:04:36 | 985.95 | 3 | O | 985.0 | 985.85 | Buy | 25,420 | 158 | LSE | |
10:04:24 | 987.85 | 10 | O | 986.4 | 987.85 | Buy | 25,417 | 157 | LSE | |
10:03:23 | 989.95 | 700 | O | 987.4 | 989.95 | Buy | 25,407 | 156 | LSE | |
10:03:18 | 989.85 | 10 | O | 987.65 | 989.55 | Buy | 24,707 | 155 | LSE | |
10:02:58 | 991.85 | 200 | O | 990.1 | 991.85 | Buy | 24,697 | 154 | LSE | |
10:01:53 | 997.3 | 50 | O | 997.3 | 998.8 | Sell | 24,497 | 153 | LSE | |
10:00:32 | 1003.2 | 200 | AT | 1003.2 | 1003.65 | Sell | 24,447 | 152 | LSE | |
10:00:30 | 1001.95 | 15 | O | 1001.95 | 1003.6 | Sell | 24,247 | 151 | LSE | |
09:53:06 | 1007.8 | 10 | O | 1006.2 | 1007.8 | Buy | 24,232 | 150 | LSE | |
09:51:39 | 997.8 | 31 | O | 997.8 | 999.45 | Sell | 24,222 | 149 | LSE | |
09:51:03 | 1000.65 | 5 | O | 994.85 | 1000.55 | Buy | 24,191 | 148 | LSE | |
09:49:12 | 998.6 | 1547 | AT | 996.3 | 998.6 | Buy | 24,186 | 147 | LSE | |
09:48:54 | 999.35 | 1547 | AT | 997.25 | 999.35 | Buy | 22,639 | 146 | LSE | |
09:48:26 | 994.15 | 18 | O | 993.95 | 996.05 | Sell | 21,092 | 145 | LSE | |
09:47:02 | 993.2 | 1 | AT | 990.75 | 993.2 | Buy | 21,074 | 144 | LSE | |
09:46:52 | 994.5 | 4 | O | 992.1 | 994.95 | Buy | 21,073 | 143 | LSE | |
09:46:20 | 999.0 | 906 | O | 997.25 | 999.0 | Buy | 21,069 | 142 | LSE | |
09:46:19 | 998.95 | 93 | O | 997.25 | 998.95 | Buy | 20,163 | 141 | LSE | |
09:46:19 | 998.95 | 2976 | AT | 997.25 | 998.95 | Buy | 20,070 | 140 | LSE | |
09:46:19 | 998.95 | 2000 | AT | 997.25 | 998.95 | Buy | 17,094 | 139 | LSE | |
09:44:53 | 998.65 | 25 | O | 998.65 | 1000.5 | Sell | 15,094 | 138 | LSE | |
09:43:39 | 1000.0 | 4 | AT | 1000.0 | 1001.25 | Sell | 15,069 | 137 | LSE | |
09:43:38 | 1001.95 | 350 | O | 1000.0 | 1001.95 | Buy | 15,065 | 136 | LSE | |
09:42:04 | 1003.4 | 49 | O | 1001.75 | 1003.4 | Buy | 14,715 | 135 | LSE | |
09:42:02 | 1004.8 | 80 | O | 1002.8 | 1004.8 | Buy | 14,666 | 134 | LSE | |
09:37:01 | 1004.65 | 1000 | O | 1000.75 | 1011.5 | Sell | 14,586 | 133 | LSE | |
09:33:47 | 1009.95 | 10 | O | 1007.55 | 1009.65 | Buy | 13,586 | 132 | LSE | |
09:33:23 | 1014.0 | 52 | O | 1012.15 | 1013.9 | Buy | 13,576 | 131 | LSE | |
09:31:50 | 1018.8 | 13 | O | 1016.85 | 1018.8 | Buy | 13,524 | 130 | LSE | |
09:30:12 | 1019.0 | 30 | AT | 1019.0 | 1024.4 | Sell | 13,511 | 129 | LSE | |
09:28:28 | 1025.9 | 28 | O | 1025.9 | 1028.05 | Sell | 13,481 | 128 | LSE | |
09:28:27 | 1025.9 | 1366 | AT | 1025.9 | 1027.55 | Sell | 13,453 | 127 | LSE | |
09:26:07 | 1028.6 | 1000 | O | 1026.05 | 1028.6 | Buy | 12,087 | 126 | LSE | |
09:24:31 | 1024.8 | 44 | O | 1022.95 | 1025.0 | Buy | 11,087 | 125 | LSE | |
09:16:18 | 1043.55 | 12 | O | 1039.4 | 1043.25 | Buy | 11,043 | 124 | LSE | |
09:15:23 | 1034.8 | 25 | O | 1032.2 | 1035.0 | Buy | 11,031 | 123 | LSE | |
09:15:05 | 1033.55 | 20 | AT | 1033.55 | 1036.3 | Sell | 11,006 | 122 | LSE | |
09:14:29 | 1042.9 | 6 | O | 1039.3 | 1042.9 | Buy | 10,986 | 121 | LSE | |
09:08:22 | 1067.45 | 14 | O | 1065.35 | 1067.35 | Buy | 10,980 | 120 | LSE | |
09:08:07 | 1066.0 | 100 | AT | 1065.1 | 1066.0 | Buy | 10,966 | 119 | LSE | |
09:07:42 | 1066.0 | 5 | O | 1065.35 | 1066.0 | Buy | 10,866 | 118 | LSE | |
09:07:28 | 1067.95 | 10 | O | 1065.85 | 1067.95 | Buy | 10,861 | 117 | LSE | |
09:07:20 | 1066.0 | 1 | AT | 1065.95 | 1066.0 | Buy | 10,851 | 116 | LSE | |
09:07:19 | 1065.0 | 1 | AT | 1064.85 | 1065.0 | Buy | 10,850 | 115 | LSE | |
09:06:11 | 1054.15 | 47 | O | 1054.15 | 1056.35 | Sell | 10,849 | 114 | LSE | |
09:04:22 | 1065.95 | 1 | O | 1063.75 | 1065.95 | Buy | 10,802 | 113 | LSE | |
09:04:07 | 1066.0 | 20 | AT | 1065.35 | 1066.0 | Buy | 10,801 | 112 | LSE | |
09:04:03 | 1065.45 | 100 | O | 1065.45 | 1066.0 | Sell | 10,781 | 111 | LSE | |
09:04:00 | 1066.0 | 80 | AT | 1065.75 | 1066.0 | Buy | 10,681 | 110 | LSE | |
09:03:30 | 1066.05 | 100 | O | 1066.05 | 1067.85 | Sell | 10,601 | 109 | LSE | |
09:03:20 | 1064.0 | 20 | AT | 1063.65 | 1064.0 | Buy | 10,501 | 108 | LSE | |
09:03:20 | 1064.0 | 80 | AT | 1063.0 | 1064.0 | Buy | 10,481 | 107 | LSE | |
09:03:05 | 1064.0 | 100 | AT | 1062.0 | 1064.0 | Buy | 10,401 | 106 | LSE | |
09:03:05 | 1063.0 | 100 | AT | 1061.85 | 1063.0 | Buy | 10,301 | 105 | LSE | |
09:02:39 | 1063.2 | 100 | AT | 1063.2 | 1066.15 | Sell | 10,201 | 104 | LSE | |
09:02:19 | 1063.0 | 1 | AT | 1061.75 | 1063.0 | Buy | 10,101 | 103 | LSE | |
09:02:15 | 1062.0 | 1 | AT | 1061.65 | 1062.0 | Buy | 10,100 | 102 | LSE | |
09:02:08 | 1061.0 | 1 | AT | 1060.8 | 1061.0 | Buy | 10,099 | 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