![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
08:50:06 | 1119.55 | 10 | O | 1114.45 | 1119.55 | Buy | 67,330 | 501 | LSE | |
08:49:25 | 1112.85 | 6 | O | 1112.85 | 1116.15 | Sell | 67,320 | 500 | LSE | |
08:48:27 | 1108.8 | 1 | O | 1106.95 | 1108.8 | Buy | 67,314 | 499 | LSE | |
08:48:15 | 1108.55 | 11 | O | 1108.2 | 1110.5 | Sell | 67,313 | 498 | LSE | |
08:47:55 | 1106.15 | 1 | O | 1104.7 | 1106.15 | Buy | 67,302 | 497 | LSE | |
08:47:53 | 1106.45 | 5 | AT | 1104.65 | 1106.45 | Buy | 67,301 | 496 | LSE | |
08:47:33 | 1104.3 | 3 | O | 1102.2 | 1104.3 | Buy | 67,296 | 495 | LSE | |
08:47:15 | 1100.0 | 50 | AT | 1100.0 | 1101.4 | Sell | 67,293 | 494 | LSE | |
08:47:15 | 1100.0 | 20 | AT | 1100.0 | 1101.4 | Sell | 67,243 | 493 | LSE | |
08:45:59 | 1109.15 | 5 | O | 1107.5 | 1109.0 | Buy | 67,223 | 492 | LSE | |
08:44:40 | 1128.65 | 90 | O | 1122.9 | 1128.65 | Buy | 67,218 | 491 | LSE | |
08:42:57 | 1130.0 | 1000 | AT | 1127.6 | 1130.0 | Buy | 67,128 | 490 | LSE | |
08:41:31 | 1153.8 | 5 | O | 1146.65 | 1153.35 | Buy | 66,128 | 489 | LSE | |
08:41:03 | 1150.0 | 1000 | AT | 1150.0 | 1150.25 | Sell | 66,123 | 488 | LSE | |
08:40:52 | 1157.25 | 5 | O | 1153.6 | 1156.15 | Buy | 65,123 | 487 | LSE | |
08:40:15 | 1137.9 | 62 | O | 1137.9 | 1140.4 | Sell | 65,118 | 486 | LSE | |
08:39:05 | 1128.55 | 500 | O | 1125.6 | 1127.8 | Buy | 65,056 | 485 | LSE | |
08:37:44 | 1129.3 | 19 | O | 1129.75 | 1134.75 | Sell | 64,556 | 484 | LSE | |
08:36:24 | 1138.0 | 200 | AT | 1138.0 | 1139.3 | Sell | 64,537 | 483 | LSE | |
08:35:44 | 1138.0 | 200 | AT | 1138.0 | 1138.4 | Sell | 64,337 | 482 | LSE | |
08:34:46 | 1134.0 | 306 | AT | 1130.2 | 1134.0 | Buy | 64,137 | 481 | LSE | |
08:34:46 | 1134.0 | 1700 | AT | 1130.2 | 1134.0 | Buy | 63,831 | 480 | LSE | |
08:34:31 | 1135.0 | 1 | O | 1131.6 | 1146.6 | Sell | 62,131 | 479 | LSE | |
08:32:26 | 1135.8 | 137 | O | 1135.8 | 1141.7 | Sell | 62,130 | 478 | LSE | |
08:32:20 | 1137.1 | 3 | O | 1137.1 | 1143.7 | Sell | 61,993 | 477 | LSE | |
08:32:03 | 1156.1 | 345 | O | 1133.55 | 1156.0 | Buy | 61,990 | 476 | LSE | |
08:31:59 | 1148.45 | 100 | AT | 1148.45 | 1162.6 | Sell | 61,645 | 475 | LSE | |
08:30:54 | 1177.0 | 11 | O | 1166.35 | 1177.0 | Buy | 61,545 | 474 | LSE | |
08:30:34 | 1172.75 | 5 | O | 1148.85 | 1172.75 | Buy | 61,534 | 473 | LSE | |
08:30:01 | 1161.9 | 1 | AT | 1161.9 | 1165.35 | Sell | 61,529 | 472 | LSE | |
08:24:29 | 1174.15 | 3 | O | 1171.25 | 1174.15 | Buy | 61,528 | 471 | LSE | |
08:21:23 | 1178.6 | 20 | O | 1171.4 | 1178.6 | Buy | 61,525 | 470 | LSE | |
08:19:55 | 1176.7 | 30 | O | 1171.4 | 1176.7 | Buy | 61,505 | 469 | LSE | |
08:19:29 | 1178.2 | 3 | O | 1171.4 | 1178.2 | Buy | 61,475 | 468 | LSE | |
08:15:16 | 1171.25 | 35 | O | 1164.05 | 1170.55 | Buy | 61,472 | 467 | LSE | |
08:13:08 | 1167.9 | 38 | O | 1164.75 | 1167.9 | Buy | 61,437 | 466 | LSE | |
08:11:30 | 1169.95 | 11 | O | 1168.3 | 1169.95 | Buy | 61,399 | 465 | LSE | |
08:06:52 | 1176.05 | 2 | O | 1174.15 | 1176.05 | Buy | 61,388 | 464 | LSE | |
08:06:10 | 1171.55 | 10 | O | 1171.55 | 1174.4 | Sell | 61,386 | 463 | LSE | |
08:05:02 | 1172.3 | 200 | O | 1168.5 | 1172.3 | Buy | 61,376 | 462 | LSE | |
08:03:47 | 1172.7 | 2 | O | 1168.55 | 1172.7 | Buy | 61,176 | 461 | LSE | |
08:03:17 | 1172.55 | 400 | AT | 1172.55 | 1173.8 | Sell | 61,174 | 460 | LSE | |
07:57:29 | 1180.2 | 271 | O | 1180.2 | 1183.15 | Sell | 60,774 | 459 | LSE | |
07:51:59 | 1179.6 | 1 | O | 1177.2 | 1179.6 | Buy | 60,503 | 458 | LSE | |
07:48:13 | 1178.0 | 47 | AT | 1176.4 | 1178.0 | Buy | 60,502 | 457 | LSE | |
07:33:16 | 1169.45 | 10 | O | 1166.15 | 1169.1 | Buy | 60,455 | 456 | LSE | |
07:33:02 | 1172.6 | 1 | AT | 1172.6 | 1175.05 | Sell | 60,445 | 455 | LSE | |
07:21:08 | 1175.1 | 9 | O | 1175.1 | 1177.95 | Sell | 60,444 | 454 | LSE | |
07:18:38 | 1176.8 | 4 | O | 1176.8 | 1179.6 | Sell | 60,435 | 453 | LSE | |
07:17:30 | 1179.0 | 250 | AT | 1177.15 | 1179.0 | Buy | 60,431 | 452 | LSE | |
07:17:30 | 1179.0 | 701 | AT | 1177.15 | 1179.0 | Buy | 60,181 | 451 | 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