![](/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 | 1141.85 | 1751 | O | 1148.05 | 1151.95 | 95,773 | 289 | LSE | ||
13:00:00 | 1196.002 | 2500 | O | 1148.05 | 1151.95 | 94,022 | 288 | LSE | ||
13:00:00 | 1231.827 | 2250 | O | 1148.05 | 1151.95 | 91,522 | 287 | LSE | ||
13:00:00 | 1228.6 | 5 | O | 1148.05 | 1151.95 | 89,272 | 286 | LSE | ||
13:00:00 | 1182.2 | 107 | O | 1148.05 | 1151.95 | 89,267 | 285 | LSE | ||
13:00:00 | 1196.45 | 4500 | O | 1148.05 | 1151.95 | 89,160 | 284 | LSE | ||
13:00:00 | 1141.92 | 244 | O | 1148.05 | 1151.95 | 84,660 | 283 | LSE | ||
13:00:00 | 1160.977 | 1722 | O | 1148.05 | 1151.95 | 84,416 | 282 | LSE | ||
13:00:00 | 1186.897 | 609 | O | 1148.05 | 1151.95 | 82,694 | 281 | LSE | ||
13:00:00 | 1128.168 | 788 | O | 1148.05 | 1151.95 | 82,085 | 280 | LSE | ||
13:00:00 | 1183.1 | 125 | O | 1148.05 | 1151.95 | 81,297 | 279 | LSE | ||
13:00:00 | 1234.417 | 1500 | O | 1148.05 | 1151.95 | 81,172 | 278 | LSE | ||
13:00:00 | 1172.895 | 460 | O | 1148.05 | 1151.95 | 79,672 | 277 | LSE | ||
13:00:00 | 1231.77 | 1400 | O | 1148.05 | 1151.95 | 79,212 | 276 | LSE | ||
13:00:00 | 1044.45 | 3 | O | 1148.05 | 1151.95 | 77,812 | 275 | LSE | ||
13:00:00 | 1206.64 | 100 | O | 1148.05 | 1151.95 | 77,809 | 274 | LSE | ||
13:00:00 | 1156.5 | 711 | O | 1148.05 | 1151.95 | 77,709 | 273 | LSE | ||
13:00:00 | 1193.3 | 2500 | O | 1148.05 | 1151.95 | 76,998 | 272 | LSE | ||
10:29:38 | 1150.45 | 89 | O | 1150.45 | 1152.9 | Sell | 74,498 | 271 | LSE | |
10:29:23 | 1152.95 | 47 | O | 1152.95 | 1154.95 | Sell | 74,409 | 270 | LSE | |
10:28:38 | 1152.05 | 10 | O | 1150.1 | 1152.05 | Buy | 74,362 | 269 | LSE | |
10:28:11 | 1151.55 | 269 | O | 1151.8 | 1153.35 | Sell | 74,352 | 268 | LSE | |
10:27:58 | 1152.45 | 100 | O | 1152.45 | 1154.6 | Sell | 74,083 | 267 | LSE | |
10:27:16 | 1150.25 | 136 | O | 1150.25 | 1154.15 | Sell | 73,983 | 266 | LSE | |
10:24:21 | 1140.55 | 5 | O | 1140.55 | 1142.95 | Sell | 73,847 | 265 | LSE | |
10:20:19 | 1130.25 | 550 | AT | 1130.25 | 1132.1 | Sell | 73,842 | 264 | LSE | |
10:16:19 | 1135.95 | 1 | O | 1134.05 | 1135.95 | Buy | 73,292 | 263 | LSE | |
10:15:37 | 1134.4 | 1 | O | 1132.5 | 1134.4 | Buy | 73,291 | 262 | LSE | |
10:15:30 | 1133.7 | 805 | AT | 1133.7 | 1135.7 | Sell | 73,290 | 261 | LSE | |
10:15:30 | 1133.7 | 1900 | AT | 1133.7 | 1135.7 | Sell | 72,485 | 260 | LSE | |
10:13:51 | 1146.95 | 1 | O | 1143.65 | 1146.95 | Buy | 70,585 | 259 | LSE | |
10:13:39 | 1143.05 | 20 | O | 1143.55 | 1146.8 | Sell | 70,584 | 258 | LSE | |
10:12:58 | 1141.4 | 15 | O | 1141.4 | 1143.1 | Sell | 70,564 | 257 | LSE | |
10:12:48 | 1138.55 | 20 | O | 1138.55 | 1140.45 | Sell | 70,549 | 256 | LSE | |
10:12:41 | 1135.95 | 690 | O | 1135.95 | 1140.5 | Sell | 70,529 | 255 | LSE | |
10:12:14 | 1147.65 | 4 | AT | 1147.65 | 1149.1 | Sell | 69,839 | 254 | LSE | |
10:10:40 | 1154.6 | 20 | O | 1154.4 | 1157.45 | Sell | 69,835 | 253 | LSE | |
10:10:21 | 1156.15 | 38 | O | 1156.95 | 1162.9 | Sell | 69,815 | 252 | LSE | |
10:09:58 | 1157.35 | 20 | O | 1157.35 | 1162.9 | Sell | 69,777 | 251 | LSE | |
10:08:37 | 1159.2 | 20 | O | 1159.2 | 1163.15 | Sell | 69,757 | 250 | LSE | |
10:07:57 | 1159.4 | 258 | O | 1159.65 | 1163.15 | Sell | 69,737 | 249 | LSE | |
10:05:56 | 1161.9 | 86 | O | 1161.65 | 1167.1 | Sell | 69,479 | 248 | LSE | |
10:04:49 | 1165.75 | 18 | O | 1165.6 | 1167.35 | Sell | 69,393 | 247 | LSE | |
10:02:29 | 1159.4 | 5 | AT | 1157.55 | 1159.4 | Buy | 69,375 | 246 | LSE | |
10:02:27 | 1158.05 | 404 | O | 1157.8 | 1159.35 | Sell | 69,370 | 245 | LSE | |
10:02:11 | 1159.25 | 2584 | AT | 1157.6 | 1159.25 | Buy | 68,966 | 244 | LSE | |
10:01:26 | 1156.7 | 13 | O | 1156.65 | 1159.75 | Sell | 66,382 | 243 | LSE | |
09:59:32 | 1146.75 | 1475 | O | 1146.8 | 1151.75 | Sell | 66,369 | 242 | LSE | |
09:59:31 | 1150.5 | 4154 | AT | 1150.5 | 1151.75 | Sell | 64,894 | 241 | LSE | |
09:59:31 | 1150.65 | 1900 | AT | 1150.65 | 1151.75 | Sell | 60,740 | 240 | LSE | |
09:59:31 | 1150.45 | 2414 | O | 1149.75 | 1151.75 | Sell | 58,840 | 239 | LSE | |
09:56:25 | 1139.2 | 560 | O | 1139.2 | 1141.25 | Sell | 56,426 | 238 | LSE | |
09:54:52 | 1136.4 | 8 | O | 1136.5 | 1139.1 | Sell | 55,866 | 237 | LSE | |
09:53:53 | 1134.45 | 109 | O | 1134.45 | 1135.9 | Sell | 55,858 | 236 | LSE | |
09:51:34 | 1127.3 | 20 | O | 1127.3 | 1130.25 | Sell | 55,749 | 235 | LSE | |
09:50:05 | 1124.0 | 329 | O | 1124.0 | 1125.3 | Sell | 55,729 | 234 | LSE | |
09:49:24 | 1137.95 | 6 | O | 1134.35 | 1136.5 | Buy | 55,400 | 233 | LSE | |
09:49:15 | 1138.55 | 9 | O | 1138.2 | 1139.8 | Sell | 55,394 | 232 | LSE | |
09:49:02 | 1137.35 | 13 | O | 1136.9 | 1140.25 | Sell | 55,385 | 231 | LSE | |
09:47:03 | 1141.95 | 42 | O | 1141.95 | 1146.85 | Sell | 55,372 | 230 | LSE | |
09:45:33 | 1146.85 | 19 | O | 1143.45 | 1146.85 | Buy | 55,330 | 229 | LSE | |
09:45:02 | 1141.7 | 14 | O | 1142.0 | 1143.95 | Sell | 55,311 | 228 | LSE | |
09:44:33 | 1135.1 | 700 | AT | 1135.1 | 1137.25 | Sell | 55,297 | 227 | LSE | |
09:43:22 | 1138.9 | 10 | O | 1139.0 | 1140.0 | Sell | 54,597 | 226 | LSE | |
09:42:55 | 1138.5 | 30 | O | 1133.7 | 1138.5 | Buy | 54,587 | 225 | LSE | |
09:42:31 | 1138.15 | 531 | AT | 1137.05 | 1138.15 | Buy | 54,557 | 224 | LSE | |
09:42:31 | 1138.15 | 2089 | AT | 1137.05 | 1138.15 | Buy | 54,026 | 223 | LSE | |
09:42:15 | 1135.6 | 132 | O | 1134.05 | 1136.95 | Buy | 51,937 | 222 | LSE | |
09:42:13 | 1136.15 | 676 | AT | 1133.5 | 1136.15 | Buy | 51,805 | 221 | LSE | |
09:42:13 | 1136.0 | 1900 | AT | 1133.5 | 1136.0 | Buy | 51,129 | 220 | LSE | |
09:41:33 | 1129.25 | 10 | O | 1129.35 | 1136.7 | Sell | 49,229 | 219 | LSE | |
09:41:21 | 1138.5 | 35 | O | 1136.4 | 1137.65 | Buy | 49,219 | 218 | LSE | |
09:41:04 | 1138.35 | 1 | O | 1136.25 | 1138.35 | Buy | 49,184 | 217 | LSE | |
09:40:33 | 1132.25 | 13 | O | 1132.85 | 1134.9 | Sell | 49,183 | 216 | LSE | |
09:40:31 | 1134.8 | 1517 | AT | 1134.8 | 1135.7 | Sell | 49,170 | 215 | LSE | |
09:40:31 | 1134.8 | 2661 | AT | 1134.8 | 1135.8 | Sell | 47,653 | 214 | LSE | |
09:39:53 | 1143.5 | 12 | O | 1138.9 | 1143.5 | Buy | 44,992 | 213 | LSE | |
09:39:42 | 1139.0 | 2692 | AT | 1138.9 | 1139.0 | Buy | 44,980 | 212 | LSE | |
09:38:21 | 1134.55 | 10 | O | 1134.55 | 1136.5 | Sell | 42,288 | 211 | LSE | |
09:36:37 | 1117.85 | 5 | O | 1117.85 | 1120.05 | Sell | 42,278 | 210 | LSE | |
09:36:06 | 1114.5 | 9 | O | 1111.6 | 1114.5 | Buy | 42,273 | 209 | LSE | |
09:36:06 | 1114.5 | 10 | O | 1111.6 | 1114.5 | Buy | 42,264 | 208 | LSE | |
09:35:36 | 1112.2 | 60 | O | 1112.0 | 1114.5 | Sell | 42,254 | 207 | LSE | |
09:34:22 | 1111.5 | 10 | O | 1109.9 | 1111.5 | Buy | 42,194 | 206 | LSE | |
09:33:16 | 1106.3 | 12 | O | 1106.95 | 1108.3 | Sell | 42,184 | 205 | LSE | |
09:32:40 | 1100.7 | 75 | O | 1102.8 | 1105.85 | Sell | 42,172 | 204 | LSE | |
09:30:42 | 1093.35 | 10 | O | 1092.8 | 1094.4 | Sell | 42,097 | 203 | LSE | |
09:28:59 | 1087.6 | 4 | O | 1082.65 | 1087.6 | Buy | 42,087 | 202 | LSE | |
09:27:49 | 1083.4 | 106 | O | 1083.4 | 1085.85 | Sell | 42,083 | 201 | 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