![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
08:40:56 | 1055.0 | 1 | AT | 1053.3 | 1055.0 | Buy | 28,718 | 151 | LSE | |
08:40:55 | 1053.3 | 1 | O | 1053.3 | 1055.0 | Sell | 28,717 | 150 | LSE | |
08:39:11 | 1061.8 | 1 | AT | 1061.8 | 1063.35 | Sell | 28,716 | 149 | LSE | |
08:37:49 | 1063.2 | 30 | O | 1061.4 | 1063.2 | Buy | 28,715 | 148 | LSE | |
08:37:39 | 1061.1 | 449 | AT | 1058.9 | 1061.1 | Buy | 28,685 | 147 | LSE | |
08:37:39 | 1061.4 | 751 | O | 1058.6 | 1061.4 | Buy | 28,236 | 146 | LSE | |
08:37:35 | 1064.65 | 10 | O | 1062.05 | 1064.65 | Buy | 27,485 | 145 | LSE | |
08:37:30 | 1067.0 | 2 | AT | 1065.5 | 1067.0 | Buy | 27,475 | 144 | LSE | |
08:34:48 | 1052.25 | 12 | O | 1052.65 | 1054.75 | Sell | 27,473 | 143 | LSE | |
08:33:49 | 1050.05 | 72 | O | 1049.55 | 1052.0 | Sell | 27,461 | 142 | LSE | |
08:33:45 | 1049.95 | 1 | O | 1047.8 | 1049.55 | Buy | 27,389 | 141 | LSE | |
08:32:58 | 1039.35 | 1900 | AT | 1039.35 | 1040.85 | Sell | 27,388 | 140 | LSE | |
08:32:52 | 1035.3 | 1500 | O | 1035.6 | 1041.6 | Sell | 25,488 | 139 | LSE | |
08:31:16 | 1034.5 | 38 | O | 1026.65 | 1033.9 | Buy | 23,988 | 138 | LSE | |
08:31:04 | 1030.0 | 200 | AT | 1027.05 | 1030.0 | Buy | 23,950 | 137 | LSE | |
08:30:06 | 1020.45 | 48 | O | 1021.2 | 1025.3 | Sell | 23,750 | 136 | LSE | |
08:29:20 | 1020.9 | 1 | O | 1016.75 | 1020.05 | Buy | 23,702 | 135 | LSE | |
08:28:51 | 1016.15 | 20 | O | 1016.15 | 1020.25 | Sell | 23,701 | 134 | LSE | |
08:20:56 | 1010.1 | 12 | O | 1010.1 | 1012.3 | Sell | 23,681 | 133 | LSE | |
08:19:52 | 1011.15 | 1 | O | 1007.55 | 1011.15 | Buy | 23,669 | 132 | LSE | |
08:14:35 | 1004.1 | 400 | O | 1005.15 | 1007.25 | Sell | 23,668 | 131 | LSE | |
08:11:40 | 1012.0 | 400 | O | 1009.35 | 1012.0 | Buy | 23,268 | 130 | LSE | |
08:11:26 | 1010.0 | 200 | AT | 1008.1 | 1010.0 | Buy | 22,868 | 129 | LSE | |
08:05:22 | 1000.4 | 199 | O | 997.85 | 1000.4 | Buy | 22,668 | 128 | LSE | |
08:04:35 | 996.75 | 50 | O | 996.75 | 999.95 | Sell | 22,469 | 127 | LSE | |
08:02:40 | 1000.25 | 57 | O | 995.8 | 1000.25 | Buy | 22,419 | 126 | LSE | |
08:02:29 | 1000.0 | 72 | O | 996.1 | 999.25 | Buy | 22,362 | 125 | LSE | |
08:01:33 | 1003.0 | 1 | O | 1001.4 | 1003.0 | Buy | 22,290 | 124 | LSE | |
07:58:46 | 997.9 | 400 | O | 997.9 | 1000.7 | Sell | 22,289 | 123 | LSE | |
07:57:53 | 1000.7 | 24 | O | 997.05 | 999.8 | Buy | 21,889 | 122 | LSE | |
07:57:44 | 998.7 | 135 | AT | 997.0 | 998.7 | Buy | 21,865 | 121 | LSE | |
07:57:39 | 998.75 | 220 | O | 996.85 | 998.7 | Buy | 21,730 | 120 | LSE | |
07:56:57 | 1000.55 | 25 | O | 997.8 | 1000.55 | Buy | 21,510 | 119 | LSE | |
07:56:13 | 1000.0 | 1 | AT | 1000.0 | 1000.35 | Sell | 21,485 | 118 | LSE | |
07:56:11 | 1000.65 | 1 | O | 1000.0 | 1000.65 | Buy | 21,484 | 117 | LSE | |
07:53:53 | 997.95 | 5 | O | 996.6 | 997.95 | Buy | 21,483 | 116 | LSE | |
07:52:56 | 997.65 | 137 | O | 997.65 | 999.85 | Sell | 21,478 | 115 | LSE | |
07:51:53 | 997.45 | 19 | O | 995.8 | 997.45 | Buy | 21,341 | 114 | LSE | |
07:50:43 | 998.85 | 10 | O | 996.75 | 998.45 | Buy | 21,322 | 113 | LSE | |
07:49:43 | 998.3 | 100 | O | 996.25 | 998.3 | Buy | 21,312 | 112 | LSE | |
07:43:57 | 998.65 | 100 | O | 997.55 | 998.5 | Buy | 21,212 | 111 | LSE | |
07:43:48 | 999.8 | 20 | O | 998.3 | 999.8 | Buy | 21,112 | 110 | LSE | |
07:43:48 | 999.8 | 25 | O | 998.3 | 999.8 | Buy | 21,092 | 109 | LSE | |
07:42:05 | 1004.05 | 20 | O | 1001.9 | 1004.0 | Buy | 21,067 | 108 | LSE | |
07:40:56 | 1002.45 | 100 | AT | 1000.6 | 1002.45 | Buy | 21,047 | 107 | LSE | |
07:40:07 | 1000.0 | 100 | AT | 1000.0 | 1000.4 | Sell | 20,947 | 106 | LSE | |
07:38:59 | 1000.45 | 1 | O | 1000.0 | 1000.45 | Buy | 20,847 | 105 | LSE | |
07:36:10 | 1010.0 | 65 | AT | 1010.0 | 1010.35 | Sell | 20,846 | 104 | LSE | |
07:35:41 | 1012.25 | 20 | O | 1010.0 | 1011.95 | Buy | 20,781 | 103 | LSE | |
07:30:23 | 1011.7 | 160 | O | 1010.0 | 1011.7 | Buy | 20,761 | 102 | LSE | |
07:30:10 | 1010.0 | 196 | O | 1010.0 | 1011.65 | Sell | 20,601 | 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