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 | 971.227 | 1049 | O | 967.2 | 968.4 | 73,803 | 199 | LSE | ||
13:00:00 | 983.758 | 711 | O | 967.2 | 968.4 | 72,754 | 198 | LSE | ||
13:00:00 | 994.7 | 653 | O | 967.2 | 968.4 | 72,043 | 197 | LSE | ||
13:00:00 | 1000.0 | 4034 | O | 967.2 | 968.4 | 71,390 | 196 | LSE | ||
13:00:00 | 970.3 | 481 | O | 967.2 | 968.4 | 67,356 | 195 | LSE | ||
13:00:00 | 1010.7 | 50 | O | 967.2 | 968.4 | 66,875 | 194 | LSE | ||
13:00:00 | 974.3 | 668 | O | 967.2 | 968.4 | 66,825 | 193 | LSE | ||
13:00:00 | 1005.55 | 50 | O | 967.2 | 968.4 | 66,157 | 192 | LSE | ||
13:00:00 | 986.2 | 711 | O | 967.2 | 968.4 | 66,107 | 191 | LSE | ||
10:28:42 | 968.4 | 10 | O | 967.45 | 968.4 | Buy | 65,396 | 190 | LSE | |
10:28:23 | 965.3 | 210 | O | 965.3 | 966.4 | Sell | 65,386 | 189 | LSE | |
10:25:14 | 970.0 | 1 | AT | 969.3 | 970.0 | Buy | 65,176 | 188 | LSE | |
10:25:06 | 968.0 | 1 | AT | 967.75 | 968.0 | Buy | 65,175 | 187 | LSE | |
10:25:02 | 965.0 | 360 | O | 965.0 | 966.5 | Sell | 65,174 | 186 | LSE | |
10:20:52 | 969.0 | 5 | O | 967.75 | 969.0 | Buy | 64,814 | 185 | LSE | |
10:17:31 | 967.8 | 5 | O | 966.65 | 967.8 | Buy | 64,809 | 184 | LSE | |
10:13:18 | 969.7 | 1446 | AT | 969.7 | 970.5 | Sell | 64,804 | 183 | LSE | |
10:12:11 | 969.9 | 723 | AT | 969.9 | 970.2 | Sell | 63,358 | 182 | LSE | |
10:11:16 | 969.45 | 60 | O | 968.2 | 969.45 | Buy | 62,635 | 181 | LSE | |
10:10:34 | 969.35 | 180 | O | 968.2 | 969.35 | Buy | 62,575 | 180 | LSE | |
10:10:16 | 968.75 | 723 | AT | 967.55 | 968.75 | Buy | 62,395 | 179 | LSE | |
10:08:34 | 970.05 | 90 | O | 970.4 | 972.3 | Sell | 61,672 | 178 | LSE | |
10:05:39 | 965.0 | 1500 | AT | 964.35 | 965.0 | Buy | 61,582 | 177 | LSE | |
10:03:40 | 959.2 | 1598 | AT | 958.2 | 959.2 | Buy | 60,082 | 176 | LSE | |
09:59:20 | 957.2 | 2 | O | 956.2 | 957.2 | Buy | 58,484 | 175 | LSE | |
09:59:10 | 954.05 | 22 | O | 953.6 | 955.4 | Sell | 58,482 | 174 | LSE | |
09:59:05 | 956.5 | 50 | AT | 955.45 | 956.5 | Buy | 58,460 | 173 | LSE | |
09:57:56 | 960.45 | 5 | O | 959.3 | 960.45 | Buy | 58,410 | 172 | LSE | |
09:56:34 | 954.65 | 7 | O | 953.9 | 955.4 | Buy | 58,405 | 171 | LSE | |
09:56:34 | 953.9 | 68 | O | 953.9 | 955.6 | Sell | 58,398 | 170 | LSE | |
09:51:42 | 956.3 | 33 | AT | 956.3 | 956.65 | Sell | 58,330 | 169 | LSE | |
09:50:40 | 957.15 | 10 | O | 955.25 | 957.15 | Buy | 58,297 | 168 | LSE | |
09:43:36 | 961.0 | 1597 | AT | 960.0 | 961.0 | Buy | 58,287 | 167 | LSE | |
09:43:36 | 960.3 | 1597 | AT | 960.0 | 960.3 | Buy | 56,690 | 166 | LSE | |
09:36:34 | 962.65 | 1584 | AT | 961.15 | 962.65 | Buy | 55,093 | 165 | LSE | |
09:36:12 | 959.35 | 3 | AT | 958.2 | 959.35 | Buy | 53,509 | 164 | LSE | |
09:34:12 | 958.9 | 1597 | AT | 957.4 | 958.9 | Buy | 53,506 | 163 | LSE | |
09:33:44 | 955.35 | 2 | O | 954.2 | 955.35 | Buy | 51,909 | 162 | LSE | |
09:32:41 | 953.1 | 5 | O | 952.15 | 953.1 | Buy | 51,907 | 161 | LSE | |
09:30:57 | 956.25 | 5 | O | 955.2 | 956.25 | Buy | 51,902 | 160 | LSE | |
09:30:36 | 958.8 | 10 | O | 957.65 | 958.8 | Buy | 51,897 | 159 | LSE | |
09:30:14 | 959.25 | 798 | AT | 958.15 | 959.25 | Buy | 51,887 | 158 | LSE | |
09:27:47 | 949.0 | 550 | AT | 948.75 | 949.0 | Buy | 51,089 | 157 | LSE | |
09:22:07 | 946.9 | 798 | AT | 945.9 | 946.9 | Buy | 50,539 | 156 | LSE | |
09:19:57 | 950.6 | 1597 | AT | 950.45 | 950.6 | Buy | 49,741 | 155 | LSE | |
09:19:04 | 952.5 | 798 | AT | 950.7 | 952.5 | Buy | 48,144 | 154 | LSE | |
09:19:04 | 951.45 | 1597 | AT | 950.7 | 951.45 | Buy | 47,346 | 153 | LSE | |
09:18:40 | 954.55 | 5 | O | 952.55 | 953.85 | Buy | 45,749 | 152 | LSE | |
09:17:54 | 943.65 | 105 | O | 943.65 | 944.5 | Sell | 45,744 | 151 | LSE | |
09:17:13 | 941.35 | 37 | AT | 941.35 | 943.25 | Sell | 45,639 | 150 | LSE | |
09:17:13 | 941.8 | 100 | AT | 941.8 | 943.25 | Sell | 45,602 | 149 | LSE | |
09:17:12 | 943.0 | 20 | AT | 943.0 | 944.1 | Sell | 45,502 | 148 | LSE | |
09:17:03 | 944.95 | 60 | O | 943.35 | 944.95 | Buy | 45,482 | 147 | LSE | |
09:16:43 | 949.0 | 10 | O | 945.0 | 949.0 | Buy | 45,422 | 146 | LSE | |
09:16:29 | 952.6 | 10 | O | 951.25 | 952.4 | Buy | 45,412 | 145 | LSE | |
09:14:31 | 949.25 | 105 | O | 949.25 | 950.35 | Sell | 45,402 | 144 | LSE | |
09:13:10 | 947.9 | 60 | O | 946.6 | 947.9 | Buy | 45,297 | 143 | LSE | |
09:12:33 | 949.8 | 10 | O | 948.5 | 949.8 | Buy | 45,237 | 142 | LSE | |
09:11:54 | 948.8 | 10 | O | 947.7 | 948.8 | Buy | 45,227 | 141 | LSE | |
09:11:43 | 946.25 | 10 | O | 945.15 | 946.25 | Buy | 45,217 | 140 | LSE | |
09:11:31 | 944.55 | 2 | O | 943.0 | 944.55 | Buy | 45,207 | 139 | LSE | |
09:10:06 | 948.8 | 52 | O | 947.9 | 950.25 | Sell | 45,205 | 138 | LSE | |
09:09:03 | 949.95 | 1 | O | 948.65 | 949.8 | Buy | 45,153 | 137 | LSE | |
09:09:02 | 949.8 | 1 | O | 948.8 | 949.8 | Buy | 45,152 | 136 | LSE | |
09:08:14 | 949.9 | 1 | O | 948.75 | 949.9 | Buy | 45,151 | 135 | LSE | |
09:07:17 | 952.55 | 5 | O | 951.0 | 952.55 | Buy | 45,150 | 134 | LSE | |
09:07:06 | 953.0 | 16 | O | 951.4 | 953.0 | Buy | 45,145 | 133 | LSE | |
09:05:23 | 947.35 | 1597 | AT | 946.8 | 947.35 | Buy | 45,129 | 132 | LSE | |
09:00:52 | 955.4 | 1 | O | 954.2 | 955.4 | Buy | 43,532 | 131 | LSE | |
09:00:02 | 957.8 | 1597 | AT | 955.4 | 957.8 | Buy | 43,531 | 130 | LSE | |
08:59:52 | 957.45 | 10 | O | 955.55 | 957.45 | Buy | 41,934 | 129 | LSE | |
08:59:51 | 957.4 | 200 | O | 955.55 | 957.4 | Buy | 41,924 | 128 | LSE | |
08:59:28 | 956.1 | 5 | O | 956.05 | 957.55 | Sell | 41,724 | 127 | LSE | |
08:58:51 | 955.0 | 50 | O | 955.3 | 962.1 | Sell | 41,719 | 126 | LSE | |
08:54:42 | 945.3 | 120 | O | 943.0 | 945.05 | Buy | 41,669 | 125 | LSE | |
08:54:39 | 944.45 | 50 | O | 940.55 | 944.45 | Buy | 41,549 | 124 | LSE | |
08:53:47 | 945.0 | 1000 | O | 942.7 | 944.75 | Buy | 41,499 | 123 | LSE | |
08:53:06 | 946.9 | 2 | O | 945.55 | 947.2 | Buy | 40,499 | 122 | LSE | |
08:52:52 | 949.7 | 2 | O | 948.4 | 949.7 | Buy | 40,497 | 121 | LSE | |
08:51:21 | 949.95 | 20 | O | 947.65 | 949.95 | Buy | 40,495 | 120 | LSE | |
08:51:07 | 951.3 | 3 | O | 945.35 | 952.05 | Buy | 40,475 | 119 | LSE | |
08:50:45 | 949.45 | 6 | O | 944.5 | 949.15 | Buy | 40,472 | 118 | LSE | |
08:50:45 | 949.45 | 66 | O | 944.5 | 949.15 | Buy | 40,466 | 117 | LSE | |
08:50:45 | 949.45 | 90 | O | 944.5 | 949.15 | Buy | 40,400 | 116 | LSE | |
08:50:43 | 950.0 | 40 | AT | 950.0 | 950.8 | Sell | 40,310 | 115 | LSE | |
08:50:20 | 955.0 | 25 | O | 953.15 | 954.4 | Buy | 40,270 | 114 | LSE | |
08:49:54 | 957.55 | 18 | AT | 956.8 | 957.55 | Buy | 40,245 | 113 | LSE | |
08:49:36 | 959.95 | 12 | O | 958.1 | 959.95 | Buy | 40,227 | 112 | LSE | |
08:49:17 | 961.95 | 50 | AT | 961.95 | 962.65 | Sell | 40,215 | 111 | LSE | |
08:49:12 | 963.8 | 30 | AT | 963.8 | 965.1 | Sell | 40,165 | 110 | LSE | |
08:49:12 | 964.0 | 1 | AT | 964.0 | 965.1 | Sell | 40,135 | 109 | LSE | |
08:49:07 | 964.85 | 2 | O | 964.0 | 965.4 | Buy | 40,134 | 108 | LSE | |
08:49:03 | 965.55 | 20 | O | 964.0 | 965.55 | Buy | 40,132 | 107 | LSE | |
08:48:47 | 969.85 | 15 | AT | 969.85 | 973.8 | Sell | 40,112 | 106 | LSE | |
08:47:39 | 977.15 | 120 | O | 975.45 | 977.05 | Buy | 40,097 | 105 | LSE | |
08:45:34 | 969.9 | 10 | AT | 969.9 | 975.25 | Sell | 39,977 | 104 | LSE | |
08:44:07 | 976.95 | 149 | AT | 973.5 | 976.95 | Buy | 39,967 | 103 | LSE | |
08:42:13 | 970.25 | 1597 | AT | 967.7 | 970.25 | Buy | 39,818 | 102 | LSE | |
08:41:32 | 969.9 | 25 | O | 967.7 | 969.9 | Buy | 38,221 | 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