![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
13:00:01 | 968.207 | 60 | O | 1040.95 | 1044.45 | 72,679 | 428 | LSE | ||
13:00:01 | 936.5 | 1482 | O | 1040.95 | 1044.45 | 72,619 | 427 | LSE | ||
13:00:01 | 1013.75 | 31 | O | 1040.95 | 1044.45 | 71,137 | 426 | LSE | ||
13:00:01 | 982.45 | 6 | O | 1040.95 | 1044.45 | 71,106 | 425 | LSE | ||
10:29:38 | 1044.85 | 18 | O | 1043.5 | 1044.85 | Buy | 71,100 | 424 | LSE | |
10:29:35 | 1045.1 | 191 | O | 1043.5 | 1045.1 | Buy | 71,082 | 423 | LSE | |
10:29:30 | 1044.7 | 5 | O | 1043.5 | 1045.45 | Buy | 70,891 | 422 | LSE | |
10:29:19 | 1044.8 | 4 | O | 1043.2 | 1044.8 | Buy | 70,886 | 421 | LSE | |
10:29:08 | 1045.4 | 10 | O | 1043.35 | 1045.25 | Buy | 70,882 | 420 | LSE | |
10:28:47 | 1046.2 | 15 | O | 1044.8 | 1046.1 | Buy | 70,872 | 419 | LSE | |
10:28:38 | 1044.75 | 4 | O | 1044.75 | 1045.95 | Sell | 70,857 | 418 | LSE | |
10:28:25 | 1045.1 | 1492 | O | 1045.1 | 1047.15 | Sell | 70,853 | 417 | LSE | |
10:28:23 | 1046.25 | 1 | O | 1044.05 | 1046.25 | Buy | 69,361 | 416 | LSE | |
10:28:15 | 1045.5 | 5 | O | 1043.55 | 1045.5 | Buy | 69,360 | 415 | LSE | |
10:27:42 | 1046.8 | 100 | O | 1045.35 | 1046.8 | Buy | 69,355 | 414 | LSE | |
10:26:28 | 1050.25 | 250 | O | 1047.05 | 1050.25 | Buy | 69,255 | 413 | LSE | |
10:26:16 | 1050.7 | 12 | O | 1047.05 | 1050.7 | Buy | 69,005 | 412 | LSE | |
10:26:05 | 1047.9 | 100 | AT | 1047.05 | 1047.9 | Buy | 68,993 | 411 | LSE | |
10:25:03 | 1043.9 | 150 | O | 1042.3 | 1043.9 | Buy | 68,893 | 410 | LSE | |
10:24:47 | 1044.15 | 140 | O | 1042.55 | 1044.65 | Buy | 68,743 | 409 | LSE | |
10:24:29 | 1046.7 | 10 | O | 1044.4 | 1046.7 | Buy | 68,603 | 408 | LSE | |
10:24:00 | 1047.9 | 10 | AT | 1047.1 | 1047.9 | Buy | 68,593 | 407 | LSE | |
10:24:00 | 1043.15 | 20 | O | 1047.1 | 1047.9 | Sell | 68,583 | 406 | LSE | |
10:24:00 | 1047.1 | 10 | O | 1047.1 | 1047.9 | Sell | 68,563 | 405 | LSE | |
10:23:05 | 1047.3 | 48 | O | 1042.85 | 1047.3 | Buy | 68,553 | 404 | LSE | |
10:22:18 | 1043.15 | 1750 | O | 1041.35 | 1043.15 | Buy | 68,505 | 403 | LSE | |
10:22:05 | 1042.75 | 270 | O | 1042.75 | 1044.95 | Sell | 66,755 | 402 | LSE | |
10:22:01 | 1042.3 | 25 | O | 1039.2 | 1042.3 | Buy | 66,485 | 401 | LSE | |
10:21:34 | 1042.4 | 3 | O | 1039.35 | 1042.4 | Buy | 66,460 | 400 | LSE | |
10:21:24 | 1040.0 | 10 | AT | 1039.35 | 1040.0 | Buy | 66,457 | 399 | LSE | |
10:21:19 | 1040.0 | 1 | O | 1039.05 | 1040.0 | Buy | 66,447 | 398 | LSE | |
10:20:37 | 1037.4 | 12 | O | 1034.25 | 1037.4 | Buy | 66,446 | 397 | LSE | |
10:20:23 | 1036.15 | 10 | O | 1034.55 | 1036.7 | Buy | 66,434 | 396 | LSE | |
10:20:08 | 1032.6 | 500 | O | 1031.2 | 1032.6 | Buy | 66,424 | 395 | LSE | |
10:15:53 | 1039.6 | 10 | O | 1037.8 | 1039.6 | Buy | 65,924 | 394 | LSE | |
10:13:36 | 1043.5 | 26 | O | 1040.95 | 1047.7 | Sell | 65,914 | 393 | LSE | |
10:11:45 | 1037.0 | 19 | O | 1035.5 | 1037.0 | Buy | 65,888 | 392 | LSE | |
10:11:17 | 1032.15 | 2 | O | 1030.85 | 1032.15 | Buy | 65,869 | 391 | LSE | |
10:10:47 | 1035.1 | 100 | AT | 1035.1 | 1036.95 | Sell | 65,867 | 390 | LSE | |
10:09:59 | 1036.7 | 20 | O | 1035.45 | 1037.0 | Buy | 65,767 | 389 | LSE | |
10:09:44 | 1037.9 | 240 | O | 1036.45 | 1037.9 | Buy | 65,747 | 388 | LSE | |
10:09:41 | 1038.8 | 10 | O | 1036.15 | 1038.2 | Buy | 65,507 | 387 | LSE | |
10:07:06 | 1043.0 | 270 | O | 1043.0 | 1044.6 | Sell | 65,497 | 386 | LSE | |
10:05:49 | 1041.25 | 3 | O | 1039.5 | 1041.25 | Buy | 65,227 | 385 | LSE | |
10:05:17 | 1039.5 | 10 | O | 1035.15 | 1039.5 | Buy | 65,224 | 384 | LSE | |
10:01:42 | 1041.25 | 2 | O | 1039.05 | 1041.15 | Buy | 65,214 | 383 | LSE | |
10:01:39 | 1040.5 | 200 | AT | 1039.05 | 1040.5 | Buy | 65,212 | 382 | LSE | |
10:01:34 | 1041.3 | 19 | O | 1039.05 | 1041.2 | Buy | 65,012 | 381 | LSE | |
10:01:04 | 1037.25 | 3 | O | 1034.85 | 1037.25 | Buy | 64,993 | 380 | LSE | |
10:01:02 | 1037.85 | 30 | O | 1034.7 | 1037.85 | Buy | 64,990 | 379 | LSE | |
10:00:48 | 1034.9 | 200 | O | 1033.35 | 1034.9 | Buy | 64,960 | 378 | LSE | |
10:00:47 | 1034.7 | 5 | AT | 1034.7 | 1040.25 | Sell | 64,760 | 377 | LSE | |
10:00:21 | 1037.45 | 20 | O | 1037.45 | 1040.25 | Sell | 64,755 | 376 | LSE | |
09:59:58 | 1040.25 | 39 | O | 1035.7 | 1040.25 | Buy | 64,735 | 375 | LSE | |
09:57:20 | 1045.6 | 268 | O | 1045.6 | 1047.95 | Sell | 64,696 | 374 | LSE | |
09:52:14 | 1039.1 | 1 | O | 1035.55 | 1039.45 | Buy | 64,428 | 373 | LSE | |
09:51:55 | 1044.65 | 35 | O | 1038.25 | 1044.65 | Buy | 64,427 | 372 | LSE | |
09:51:05 | 1049.55 | 10 | O | 1046.5 | 1049.55 | Buy | 64,392 | 371 | LSE | |
09:50:52 | 1047.35 | 110 | AT | 1046.3 | 1047.35 | Buy | 64,382 | 370 | LSE | |
09:50:25 | 1042.3 | 690 | O | 1038.2 | 1042.3 | Buy | 64,272 | 369 | LSE | |
09:50:10 | 1041.35 | 24 | O | 1039.5 | 1041.35 | Buy | 63,582 | 368 | LSE | |
09:49:02 | 1037.85 | 20 | O | 1035.6 | 1037.85 | Buy | 63,558 | 367 | LSE | |
09:47:02 | 1044.1 | 5 | O | 1042.2 | 1044.1 | Buy | 63,538 | 366 | LSE | |
09:46:08 | 1045.05 | 1 | AT | 1045.05 | 1045.3 | Sell | 63,533 | 365 | LSE | |
09:43:41 | 1050.45 | 1 | AT | 1048.25 | 1050.45 | Buy | 63,532 | 364 | LSE | |
09:43:32 | 1052.0 | 7 | O | 1050.35 | 1052.1 | Buy | 63,531 | 363 | LSE | |
09:41:07 | 1042.8 | 3 | O | 1038.4 | 1043.5 | Buy | 63,524 | 362 | LSE | |
09:40:44 | 1036.85 | 12 | O | 1036.85 | 1040.05 | Sell | 63,521 | 361 | LSE | |
09:40:32 | 1040.05 | 250 | AT | 1037.65 | 1040.05 | Buy | 63,509 | 360 | LSE | |
09:40:03 | 1032.3 | 11 | O | 1032.3 | 1034.65 | Sell | 63,259 | 359 | LSE | |
09:39:13 | 1034.4 | 3 | O | 1032.4 | 1039.0 | Sell | 63,248 | 358 | LSE | |
09:39:09 | 1034.1 | 10 | AT | 1034.1 | 1034.7 | Sell | 63,245 | 357 | LSE | |
09:37:36 | 1040.2 | 113 | O | 1037.9 | 1040.1 | Buy | 63,235 | 356 | LSE | |
09:37:30 | 1037.4 | 100 | AT | 1037.4 | 1038.2 | Sell | 63,122 | 355 | LSE | |
09:34:24 | 1046.3 | 100 | AT | 1046.3 | 1046.8 | Sell | 63,022 | 354 | LSE | |
09:34:17 | 1046.3 | 1 | O | 1041.15 | 1046.85 | Buy | 62,922 | 353 | LSE | |
09:33:23 | 1036.4 | 72 | O | 1033.35 | 1036.25 | Buy | 62,921 | 352 | LSE | |
09:33:20 | 1036.55 | 629 | AT | 1033.35 | 1036.55 | Buy | 62,849 | 351 | 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