![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
09:33:20 | 1036.55 | 629 | AT | 1033.35 | 1036.55 | Buy | 62,849 | 351 | LSE | |
09:33:20 | 1036.65 | 8 | O | 1033.35 | 1036.55 | Buy | 62,220 | 350 | LSE | |
09:33:03 | 1035.1 | 60 | O | 1028.55 | 1035.1 | Buy | 62,212 | 349 | LSE | |
09:32:37 | 1040.4 | 6 | O | 1038.4 | 1040.4 | Buy | 62,152 | 348 | LSE | |
09:32:28 | 1047.45 | 80 | O | 1044.5 | 1047.45 | Buy | 62,146 | 347 | LSE | |
09:31:10 | 1052.7 | 100 | O | 1045.1 | 1052.7 | Buy | 62,066 | 346 | LSE | |
09:30:54 | 1053.4 | 10 | O | 1052.15 | 1053.4 | Buy | 61,966 | 345 | LSE | |
09:30:43 | 1052.65 | 19 | O | 1052.75 | 1053.75 | Sell | 61,956 | 344 | LSE | |
09:29:11 | 1048.55 | 3 | O | 1046.1 | 1048.55 | Buy | 61,937 | 343 | LSE | |
09:28:55 | 1048.8 | 2000 | O | 1045.95 | 1048.45 | Buy | 61,934 | 342 | LSE | |
09:26:44 | 1047.3 | 9 | O | 1046.05 | 1047.3 | Buy | 59,934 | 341 | LSE | |
09:25:14 | 1050.1 | 11 | O | 1050.1 | 1058.55 | Sell | 59,925 | 340 | LSE | |
09:25:14 | 1050.1 | 1500 | O | 1050.1 | 1058.55 | Sell | 59,914 | 339 | LSE | |
09:25:14 | 1050.2 | 5 | O | 1045.35 | 1055.0 | Buy | 58,414 | 338 | LSE | |
09:24:27 | 1046.15 | 1 | AT | 1045.15 | 1046.15 | Buy | 58,409 | 337 | LSE | |
09:24:15 | 1045.55 | 2093 | AT | 1044.4 | 1045.55 | Buy | 58,408 | 336 | LSE | |
09:23:53 | 1051.25 | 95 | O | 1046.9 | 1051.25 | Buy | 56,315 | 335 | LSE | |
09:23:21 | 1047.0 | 28 | O | 1047.4 | 1050.1 | Sell | 56,220 | 334 | LSE | |
09:23:03 | 1043.6 | 19 | AT | 1040.35 | 1043.6 | Buy | 56,192 | 333 | LSE | |
09:22:51 | 1042.55 | 5 | O | 1040.65 | 1042.55 | Buy | 56,173 | 332 | LSE | |
09:21:34 | 1045.9 | 42 | O | 1045.9 | 1047.4 | Sell | 56,168 | 331 | LSE | |
09:21:12 | 1047.25 | 381 | O | 1041.7 | 1045.9 | Buy | 56,126 | 330 | LSE | |
09:21:09 | 1044.2 | 21 | O | 1041.7 | 1044.1 | Buy | 55,745 | 329 | LSE | |
09:20:17 | 1037.45 | 130 | O | 1027.8 | 1037.45 | Buy | 55,724 | 328 | LSE | |
09:20:16 | 1038.05 | 3 | O | 1035.7 | 1038.05 | Buy | 55,594 | 327 | LSE | |
09:20:15 | 1037.9 | 2 | AT | 1037.9 | 1042.9 | Sell | 55,591 | 326 | LSE | |
09:20:00 | 1039.2 | 881 | O | 1039.2 | 1048.45 | Sell | 55,589 | 325 | LSE | |
09:19:43 | 1042.75 | 1014 | AT | 1040.85 | 1042.75 | Buy | 54,708 | 324 | LSE | |
09:19:19 | 1045.3 | 20 | O | 1042.5 | 1045.3 | Buy | 53,694 | 323 | LSE | |
09:19:02 | 1041.0 | 500 | AT | 1039.7 | 1041.0 | Buy | 53,674 | 322 | LSE | |
09:18:02 | 1048.5 | 1 | AT | 1046.95 | 1048.5 | Buy | 53,174 | 321 | LSE | |
09:17:53 | 1046.55 | 2 | O | 1044.7 | 1046.55 | Buy | 53,173 | 320 | LSE | |
09:17:34 | 1046.85 | 40 | O | 1046.55 | 1047.75 | Sell | 53,171 | 319 | LSE | |
09:17:15 | 1048.5 | 1500 | O | 1046.35 | 1048.5 | Buy | 53,131 | 318 | LSE | |
09:16:39 | 1048.8 | 286 | O | 1046.75 | 1048.35 | Buy | 51,631 | 317 | LSE | |
09:15:50 | 1045.5 | 1 | AT | 1044.3 | 1045.5 | Buy | 51,345 | 316 | LSE | |
09:15:49 | 1045.0 | 132 | AT | 1045.0 | 1045.65 | Sell | 51,344 | 315 | LSE | |
09:15:39 | 1044.9 | 40 | O | 1042.9 | 1044.9 | Buy | 51,212 | 314 | LSE | |
09:15:37 | 1044.5 | 1 | O | 1042.9 | 1044.5 | Buy | 51,172 | 313 | LSE | |
09:15:05 | 1040.0 | 1000 | O | 1040.0 | 1042.7 | Sell | 51,171 | 312 | LSE | |
09:14:59 | 1042.25 | 10 | O | 1040.5 | 1042.25 | Buy | 50,171 | 311 | LSE | |
09:13:59 | 1036.65 | 96 | O | 1032.3 | 1035.45 | Buy | 50,161 | 310 | LSE | |
09:13:30 | 1028.6 | 26 | O | 1027.35 | 1028.6 | Buy | 50,065 | 309 | LSE | |
09:13:18 | 1029.7 | 48 | O | 1027.85 | 1029.25 | Buy | 50,039 | 308 | LSE | |
09:13:16 | 1029.8 | 20 | O | 1028.7 | 1029.8 | Buy | 49,991 | 307 | LSE | |
09:13:08 | 1026.9 | 40 | AT | 1026.2 | 1026.9 | Buy | 49,971 | 306 | LSE | |
09:13:05 | 1027.2 | 84 | O | 1027.2 | 1028.65 | Sell | 49,931 | 305 | LSE | |
09:12:50 | 1028.8 | 19 | O | 1027.5 | 1028.8 | Buy | 49,847 | 304 | LSE | |
09:12:42 | 1029.5 | 9 | O | 1028.25 | 1029.5 | Buy | 49,828 | 303 | LSE | |
09:12:33 | 1031.7 | 50 | O | 1029.9 | 1031.7 | Buy | 49,819 | 302 | LSE | |
09:12:32 | 1032.05 | 16 | O | 1030.75 | 1032.05 | Buy | 49,769 | 301 | 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