![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
13:00:00 | 967.65 | 723 | O | 994.1 | 997.95 | 15,413 | 140 | LSE | ||
13:00:00 | 946.95 | 50 | O | 994.1 | 997.95 | 14,690 | 139 | LSE | ||
13:00:00 | 967.65 | 723 | O | 994.1 | 997.95 | 14,640 | 138 | LSE | ||
13:00:00 | 978.8 | 50 | O | 994.1 | 997.95 | 13,917 | 137 | LSE | ||
10:29:45 | 993.75 | 300 | O | 993.75 | 997.95 | Sell | 13,867 | 136 | LSE | |
10:27:46 | 998.6 | 300 | O | 997.15 | 998.7 | Buy | 13,567 | 135 | LSE | |
10:24:31 | 993.7 | 1 | O | 990.7 | 993.7 | Buy | 13,267 | 134 | LSE | |
10:23:49 | 991.75 | 20 | O | 989.65 | 991.75 | Buy | 13,266 | 133 | LSE | |
10:23:33 | 996.75 | 10 | O | 988.8 | 991.55 | Buy | 13,246 | 132 | LSE | |
10:22:01 | 996.75 | 10 | O | 993.0 | 996.75 | Buy | 13,236 | 131 | LSE | |
10:21:27 | 996.3 | 10 | O | 993.95 | 996.3 | Buy | 13,226 | 130 | LSE | |
10:18:06 | 993.25 | 10 | O | 991.7 | 993.1 | Buy | 13,216 | 129 | LSE | |
10:17:00 | 992.7 | 20 | O | 988.85 | 992.7 | Buy | 13,206 | 128 | LSE | |
10:13:26 | 998.8 | 10 | O | 995.0 | 998.8 | Buy | 13,186 | 127 | LSE | |
10:13:05 | 998.55 | 5 | AT | 998.55 | 1002.15 | Sell | 13,176 | 126 | LSE | |
10:11:08 | 1002.65 | 10 | O | 999.05 | 1002.2 | Buy | 13,171 | 125 | LSE | |
10:07:57 | 1002.0 | 55 | O | 1001.65 | 1005.05 | Sell | 13,161 | 124 | LSE | |
10:07:41 | 1001.45 | 75 | O | 1000.1 | 1008.55 | Sell | 13,106 | 123 | LSE | |
10:05:13 | 992.55 | 24 | O | 989.25 | 992.55 | Buy | 13,031 | 122 | LSE | |
10:03:15 | 993.5 | 24 | O | 987.7 | 993.45 | Buy | 13,007 | 121 | LSE | |
10:03:08 | 989.8 | 15 | O | 987.7 | 989.8 | Buy | 12,983 | 120 | LSE | |
10:03:03 | 989.15 | 10 | AT | 987.7 | 989.15 | Buy | 12,968 | 119 | LSE | |
10:01:58 | 984.95 | 20 | O | 982.75 | 984.95 | Buy | 12,958 | 118 | LSE | |
10:01:32 | 987.55 | 10 | O | 983.75 | 985.9 | Buy | 12,938 | 117 | LSE | |
10:01:32 | 987.55 | 20 | O | 983.75 | 985.9 | Buy | 12,928 | 116 | LSE | |
10:01:26 | 987.3 | 15 | AT | 987.3 | 991.05 | Sell | 12,908 | 115 | LSE | |
09:59:21 | 992.8 | 20 | O | 990.75 | 992.8 | Buy | 12,893 | 114 | LSE | |
09:55:47 | 994.8 | 150 | O | 992.85 | 994.8 | Buy | 12,873 | 113 | LSE | |
09:55:46 | 995.25 | 20 | O | 992.7 | 995.25 | Buy | 12,723 | 112 | LSE | |
09:50:41 | 1003.7 | 50 | O | 1001.75 | 1003.7 | Buy | 12,703 | 111 | LSE | |
09:47:38 | 1003.35 | 2 | O | 1000.25 | 1003.35 | Buy | 12,653 | 110 | LSE | |
09:42:41 | 1008.0 | 50 | O | 1008.0 | 1018.95 | Sell | 12,651 | 109 | LSE | |
09:40:26 | 1002.55 | 1796 | O | 1002.5 | 1004.55 | Sell | 12,601 | 108 | LSE | |
09:38:31 | 1011.6 | 100 | O | 1007.65 | 1011.6 | Buy | 10,805 | 107 | LSE | |
09:37:00 | 1002.7 | 50 | O | 999.55 | 1002.7 | Buy | 10,705 | 106 | LSE | |
09:34:08 | 999.6 | 50 | O | 998.0 | 999.6 | Buy | 10,655 | 105 | LSE | |
09:34:07 | 1000.65 | 50 | O | 998.0 | 1000.65 | Buy | 10,605 | 104 | LSE | |
09:27:04 | 1010.05 | 80 | O | 1010.05 | 1011.55 | Sell | 10,555 | 103 | LSE | |
09:27:03 | 1009.75 | 48 | O | 1009.9 | 1011.55 | Sell | 10,475 | 102 | LSE | |
09:26:48 | 1006.35 | 32 | O | 1006.35 | 1010.2 | Sell | 10,427 | 101 | LSE | |
09:22:24 | 998.6 | 180 | O | 996.7 | 998.3 | Buy | 10,395 | 100 | LSE | |
09:20:32 | 1002.6 | 33 | O | 999.95 | 1002.6 | Buy | 10,215 | 99 | LSE | |
09:20:31 | 1002.7 | 294 | AT | 999.95 | 1002.7 | Buy | 10,182 | 98 | LSE | |
09:18:07 | 1001.55 | 300 | O | 999.45 | 1001.55 | Buy | 9,888 | 97 | LSE | |
09:17:15 | 997.6 | 20 | O | 995.15 | 997.4 | Buy | 9,588 | 96 | LSE | |
09:14:58 | 1006.8 | 52 | O | 1000.1 | 1006.8 | Buy | 9,568 | 95 | LSE | |
09:10:27 | 1001.25 | 2 | O | 999.45 | 1001.25 | Buy | 9,516 | 94 | LSE | |
09:10:04 | 1002.9 | 54 | O | 1000.95 | 1002.9 | Buy | 9,514 | 93 | LSE | |
09:07:27 | 1004.25 | 1 | O | 1000.4 | 1004.25 | Buy | 9,460 | 92 | LSE | |
09:06:52 | 1005.0 | 48 | O | 1002.35 | 1005.0 | Buy | 9,459 | 91 | LSE | |
09:06:52 | 1005.0 | 20 | O | 1002.35 | 1005.0 | Buy | 9,411 | 90 | LSE | |
09:05:04 | 1011.25 | 24 | O | 1008.95 | 1011.25 | Buy | 9,391 | 89 | LSE | |
09:00:23 | 1009.5 | 10 | O | 1006.6 | 1009.5 | Buy | 9,367 | 88 | LSE | |
08:59:53 | 1014.05 | 10 | O | 1011.9 | 1013.75 | Buy | 9,357 | 87 | LSE | |
08:57:10 | 1020.65 | 10 | O | 1017.2 | 1020.65 | Buy | 9,347 | 86 | LSE | |
08:56:00 | 1025.25 | 8 | O | 1020.8 | 1025.25 | Buy | 9,337 | 85 | LSE | |
08:53:27 | 1028.0 | 10 | O | 1023.6 | 1028.0 | Buy | 9,329 | 84 | LSE | |
08:52:54 | 1026.7 | 2 | O | 1026.8 | 1035.05 | Sell | 9,319 | 83 | LSE | |
08:50:56 | 1033.05 | 36 | O | 1028.05 | 1033.9 | Buy | 9,317 | 82 | LSE | |
08:50:32 | 1023.15 | 600 | O | 1024.65 | 1030.15 | Sell | 9,281 | 81 | LSE | |
08:49:34 | 1028.4 | 386 | AT | 1028.4 | 1034.25 | Sell | 8,681 | 80 | LSE | |
08:49:34 | 1029.05 | 147 | O | 1029.05 | 1034.25 | Sell | 8,295 | 79 | LSE | |
08:49:33 | 1030.7 | 166 | O | 1027.55 | 1034.25 | Sell | 8,148 | 78 | LSE | |
08:49:23 | 1035.25 | 25 | O | 1032.8 | 1035.55 | Buy | 7,982 | 77 | LSE | |
08:47:54 | 1040.0 | 100 | AT | 1038.2 | 1040.0 | Buy | 7,957 | 76 | LSE | |
08:47:25 | 1028.05 | 52 | O | 1028.95 | 1033.25 | Sell | 7,857 | 75 | LSE | |
08:46:39 | 1030.0 | 1 | AT | 1028.95 | 1030.0 | Buy | 7,805 | 74 | LSE | |
08:45:38 | 1022.0 | 54 | O | 1022.0 | 1023.85 | Sell | 7,804 | 73 | LSE | |
08:44:38 | 1020.1 | 160 | O | 1015.35 | 1020.1 | Buy | 7,750 | 72 | LSE | |
08:42:59 | 1009.35 | 50 | O | 1009.35 | 1011.35 | Sell | 7,590 | 71 | LSE | |
08:40:43 | 999.75 | 54 | O | 995.25 | 999.75 | Buy | 7,540 | 70 | LSE | |
08:40:43 | 999.75 | 52 | O | 995.25 | 999.75 | Buy | 7,486 | 69 | LSE | |
08:37:45 | 1003.9 | 50 | O | 998.85 | 1004.35 | Buy | 7,434 | 68 | LSE | |
08:34:01 | 1023.0 | 25 | O | 1019.0 | 1022.95 | Buy | 7,384 | 67 | LSE | |
08:33:55 | 1014.95 | 50 | AT | 1014.95 | 1029.05 | Sell | 7,359 | 66 | LSE | |
08:33:07 | 1013.0 | 32 | O | 1004.95 | 1012.25 | Buy | 7,309 | 65 | LSE | |
08:33:07 | 1013.75 | 281 | AT | 1006.6 | 1013.75 | Buy | 7,277 | 64 | LSE | |
08:32:47 | 1016.1 | 50 | O | 1005.35 | 1016.1 | Buy | 6,996 | 63 | LSE | |
08:32:21 | 1015.1 | 313 | AT | 1015.1 | 1025.25 | Sell | 6,946 | 62 | LSE | |
08:32:11 | 1025.0 | 200 | AT | 1018.7 | 1025.0 | Buy | 6,633 | 61 | LSE | |
08:32:04 | 1020.0 | 30 | AT | 1010.95 | 1020.0 | Buy | 6,433 | 60 | LSE | |
08:31:56 | 1011.2 | 50 | O | 1011.2 | 1016.7 | Sell | 6,403 | 59 | LSE | |
08:31:47 | 1016.8 | 30 | O | 1001.85 | 1016.8 | Buy | 6,353 | 58 | LSE | |
08:31:46 | 1017.85 | 283 | AT | 1001.0 | 1017.85 | Buy | 6,323 | 57 | LSE | |
08:31:07 | 994.4 | 350 | O | 990.6 | 994.3 | Buy | 6,040 | 56 | LSE | |
08:27:01 | 999.85 | 10 | O | 996.55 | 999.7 | Buy | 5,690 | 55 | LSE | |
08:27:00 | 999.0 | 401 | AT | 999.0 | 1001.6 | Sell | 5,680 | 54 | LSE | |
08:26:39 | 1000.0 | 5 | AT | 1000.0 | 1000.15 | Sell | 5,279 | 53 | LSE | |
08:26:39 | 1000.0 | 100 | AT | 1000.0 | 1000.15 | Sell | 5,274 | 52 | LSE | |
08:19:40 | 1004.0 | 250 | O | 1001.8 | 1004.0 | Buy | 5,174 | 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