![](/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 | 961.664 | 105 | O | 1117.3 | 1121.0 | 149,634 | 778 | LSE | ||
13:00:00 | 903.797 | 55 | O | 1117.3 | 1121.0 | 149,529 | 777 | LSE | ||
13:00:00 | 869.3 | 39 | O | 1117.3 | 1121.0 | 149,474 | 776 | LSE | ||
13:00:00 | 961.5 | 92 | O | 1117.3 | 1121.0 | 149,435 | 775 | LSE | ||
10:29:12 | 1123.65 | 100 | O | 1120.3 | 1123.05 | Buy | 149,343 | 774 | LSE | |
10:28:37 | 1119.6 | 300 | AT | 1119.6 | 1121.1 | Sell | 149,243 | 773 | LSE | |
10:28:30 | 1120.25 | 300 | AT | 1119.85 | 1120.25 | Buy | 148,943 | 772 | LSE | |
10:27:38 | 1120.45 | 1000 | AT | 1120.45 | 1121.65 | Sell | 148,643 | 771 | LSE | |
10:27:33 | 1120.3 | 1000 | AT | 1119.95 | 1120.3 | Buy | 147,643 | 770 | LSE | |
10:26:13 | 1114.75 | 192 | O | 1114.75 | 1116.0 | Sell | 146,643 | 769 | LSE | |
10:23:17 | 1106.0 | 24 | O | 1104.7 | 1106.45 | Buy | 146,451 | 768 | LSE | |
10:22:52 | 1106.95 | 3 | O | 1105.4 | 1106.95 | Buy | 146,427 | 767 | LSE | |
10:22:43 | 1104.8 | 190 | O | 1103.35 | 1104.8 | Buy | 146,424 | 766 | LSE | |
10:20:48 | 1104.2 | 102 | O | 1104.2 | 1106.15 | Sell | 146,234 | 765 | LSE | |
10:19:33 | 1099.95 | 12 | O | 1092.15 | 1099.95 | Buy | 146,132 | 764 | LSE | |
10:18:08 | 1108.15 | 9 | O | 1106.8 | 1108.15 | Buy | 146,120 | 763 | LSE | |
10:15:56 | 1115.9 | 1 | AT | 1115.9 | 1117.2 | Sell | 146,111 | 762 | LSE | |
10:14:54 | 1127.85 | 10 | O | 1126.3 | 1127.7 | Buy | 146,110 | 761 | LSE | |
10:13:51 | 1126.75 | 10 | AT | 1126.75 | 1131.45 | Sell | 146,100 | 760 | LSE | |
10:13:30 | 1128.2 | 8 | O | 1126.75 | 1128.05 | Buy | 146,090 | 759 | LSE | |
10:13:04 | 1128.15 | 159 | O | 1124.0 | 1128.15 | Buy | 146,082 | 758 | LSE | |
10:12:29 | 1132.35 | 7 | O | 1132.35 | 1134.1 | Sell | 145,923 | 757 | LSE | |
10:11:16 | 1129.15 | 44 | O | 1127.8 | 1129.15 | Buy | 145,916 | 756 | LSE | |
10:11:14 | 1129.4 | 25 | O | 1127.85 | 1129.4 | Buy | 145,872 | 755 | LSE | |
10:11:13 | 1129.0 | 2176 | O | 1127.35 | 1129.0 | Buy | 145,847 | 754 | LSE | |
10:10:16 | 1130.1 | 40 | O | 1130.1 | 1131.25 | Sell | 143,671 | 753 | LSE | |
10:10:15 | 1131.1 | 1 | O | 1129.35 | 1131.0 | Buy | 143,631 | 752 | LSE | |
10:08:38 | 1135.0 | 200 | AT | 1135.0 | 1135.35 | Sell | 143,630 | 751 | LSE | |
10:08:12 | 1134.8 | 100 | AT | 1133.65 | 1134.8 | Buy | 143,430 | 750 | LSE | |
10:07:23 | 1130.45 | 100 | O | 1129.1 | 1130.45 | Buy | 143,330 | 749 | LSE | |
10:06:02 | 1123.3 | 124 | O | 1121.7 | 1123.2 | Buy | 143,230 | 748 | LSE | |
10:05:57 | 1124.65 | 705 | AT | 1122.35 | 1124.65 | Buy | 143,106 | 747 | LSE | |
10:05:57 | 1124.65 | 1515 | AT | 1122.35 | 1124.65 | Buy | 142,401 | 746 | LSE | |
10:05:57 | 1124.65 | 382 | AT | 1122.35 | 1124.65 | Buy | 140,886 | 745 | LSE | |
10:05:57 | 1123.0 | 1518 | AT | 1121.85 | 1123.0 | Buy | 140,504 | 744 | LSE | |
10:05:34 | 1120.2 | 46 | O | 1120.45 | 1122.0 | Sell | 138,986 | 743 | LSE | |
10:05:07 | 1119.25 | 1135 | AT | 1119.25 | 1119.9 | Sell | 138,940 | 742 | LSE | |
10:04:54 | 1120.35 | 500 | AT | 1120.35 | 1120.5 | Sell | 137,805 | 741 | LSE | |
10:04:53 | 1120.1 | 100 | AT | 1120.1 | 1120.75 | Sell | 137,305 | 740 | LSE | |
10:03:01 | 1118.0 | 30 | O | 1116.35 | 1118.0 | Buy | 137,205 | 739 | LSE | |
09:59:59 | 1097.0 | 29 | O | 1097.05 | 1098.85 | Sell | 137,175 | 738 | LSE | |
09:59:45 | 1100.15 | 2 | O | 1099.8 | 1101.35 | Sell | 137,146 | 737 | LSE | |
09:59:23 | 1098.05 | 10 | O | 1098.05 | 1099.25 | Sell | 137,144 | 736 | LSE | |
09:58:40 | 1100.5 | 3 | O | 1100.5 | 1102.15 | Sell | 137,134 | 735 | LSE | |
09:58:36 | 1100.0 | 20 | AT | 1100.0 | 1100.45 | Sell | 137,131 | 734 | LSE | |
09:57:38 | 1105.15 | 1000 | O | 1104.1 | 1109.55 | Sell | 137,111 | 733 | LSE | |
09:57:25 | 1099.35 | 100 | AT | 1099.3 | 1099.35 | Buy | 136,111 | 732 | LSE | |
09:54:43 | 1115.9 | 3 | AT | 1115.9 | 1126.9 | Sell | 136,011 | 731 | LSE | |
09:54:16 | 1133.25 | 100 | O | 1115.9 | 1133.25 | Buy | 136,008 | 730 | LSE | |
09:53:54 | 1126.95 | 10 | AT | 1116.45 | 1126.95 | Buy | 135,908 | 729 | LSE | |
09:52:28 | 1107.9 | 10 | O | 1107.9 | 1126.9 | Sell | 135,898 | 728 | LSE | |
09:52:12 | 1105.85 | 180 | O | 1103.65 | 1124.3 | Sell | 135,888 | 727 | LSE | |
09:51:59 | 1103.7 | 23 | O | 1103.7 | 1124.3 | Sell | 135,708 | 726 | LSE | |
09:51:48 | 1114.7 | 50 | AT | 1114.7 | 1115.9 | Sell | 135,685 | 725 | LSE | |
09:51:46 | 1124.3 | 8 | O | 1103.7 | 1124.3 | Buy | 135,635 | 724 | LSE | |
09:50:57 | 1124.45 | 5 | O | 1103.7 | 1124.45 | Buy | 135,627 | 723 | LSE | |
09:48:08 | 1106.15 | 3 | AT | 1104.6 | 1106.15 | Buy | 135,622 | 722 | LSE | |
09:47:55 | 1105.8 | 3 | AT | 1104.35 | 1105.8 | Buy | 135,619 | 721 | LSE | |
09:47:54 | 1106.15 | 2 | O | 1102.25 | 1106.15 | Buy | 135,616 | 720 | LSE | |
09:47:29 | 1103.6 | 3 | AT | 1102.15 | 1103.6 | Buy | 135,614 | 719 | LSE | |
09:47:09 | 1106.15 | 135 | O | 1097.8 | 1106.15 | Buy | 135,611 | 718 | LSE | |
09:46:48 | 1103.05 | 1000 | O | 1101.2 | 1102.6 | Buy | 135,476 | 717 | LSE | |
09:46:09 | 1098.2 | 5 | AT | 1096.45 | 1098.2 | Buy | 134,476 | 716 | LSE | |
09:45:48 | 1101.7 | 2 | AT | 1099.25 | 1101.7 | Buy | 134,471 | 715 | LSE | |
09:44:38 | 1090.45 | 4 | O | 1091.25 | 1092.7 | Sell | 134,469 | 714 | LSE | |
09:44:12 | 1089.45 | 594 | AT | 1089.45 | 1090.8 | Sell | 134,465 | 713 | LSE | |
09:44:12 | 1089.5 | 2000 | AT | 1089.5 | 1090.8 | Sell | 133,871 | 712 | LSE | |
09:43:59 | 1079.05 | 445 | O | 1079.05 | 1091.3 | Sell | 131,871 | 711 | LSE | |
09:43:58 | 1093.95 | 91 | O | 1087.65 | 1093.95 | Buy | 131,426 | 710 | LSE | |
09:43:52 | 1090.0 | 3 | O | 1090.35 | 1091.8 | Sell | 131,335 | 709 | LSE | |
09:43:49 | 1087.35 | 1000 | O | 1087.35 | 1089.35 | Sell | 131,332 | 708 | LSE | |
09:43:26 | 1094.35 | 4 | O | 1088.05 | 1091.5 | Buy | 130,332 | 707 | LSE | |
09:43:03 | 1088.55 | 45 | O | 1088.95 | 1091.4 | Sell | 130,328 | 706 | LSE | |
09:42:51 | 1093.05 | 369 | O | 1090.85 | 1094.2 | Buy | 130,283 | 705 | LSE | |
09:42:27 | 1098.4 | 2 | O | 1096.8 | 1098.15 | Buy | 129,914 | 704 | LSE | |
09:42:26 | 1097.05 | 16 | O | 1097.05 | 1098.75 | Sell | 129,912 | 703 | LSE | |
09:42:26 | 1097.05 | 19 | O | 1097.05 | 1098.75 | Sell | 129,896 | 702 | LSE | |
09:42:16 | 1099.85 | 90 | O | 1098.05 | 1100.5 | Buy | 129,877 | 701 | 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