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 | 1191.74 | 100 | O | 1094.55 | 1095.85 | 91,595 | 236 | LSE | ||
13:00:00 | 1175.95 | 4 | O | 1094.55 | 1095.85 | 91,495 | 235 | LSE | ||
13:00:00 | 1201.45 | 875 | O | 1094.55 | 1095.85 | 91,491 | 234 | LSE | ||
13:00:00 | 1173.62 | 894 | O | 1094.55 | 1095.85 | 90,616 | 233 | LSE | ||
13:00:00 | 1174.7 | 25 | O | 1094.55 | 1095.85 | 89,722 | 232 | LSE | ||
13:00:00 | 1175.25 | 25 | O | 1094.55 | 1095.85 | 89,697 | 231 | LSE | ||
13:00:00 | 1203.1 | 230 | O | 1094.55 | 1095.85 | 89,672 | 230 | LSE | ||
13:00:00 | 1111.9 | 50 | O | 1094.55 | 1095.85 | 89,442 | 229 | LSE | ||
13:00:00 | 1132.75 | 2190 | O | 1094.55 | 1095.85 | 89,392 | 228 | LSE | ||
10:29:51 | 1096.25 | 5 | O | 1094.65 | 1095.95 | Buy | 87,202 | 227 | LSE | |
10:25:31 | 1097.65 | 3 | O | 1097.2 | 1098.7 | Sell | 87,197 | 226 | LSE | |
10:23:38 | 1099.15 | 1 | AT | 1097.7 | 1099.15 | Buy | 87,194 | 225 | LSE | |
10:23:06 | 1095.9 | 50 | O | 1094.5 | 1095.9 | Buy | 87,193 | 224 | LSE | |
10:18:44 | 1099.05 | 3 | O | 1097.9 | 1099.75 | Buy | 87,143 | 223 | LSE | |
10:18:32 | 1101.2 | 2 | AT | 1101.2 | 1101.8 | Sell | 87,140 | 222 | LSE | |
10:16:11 | 1103.2 | 2 | O | 1102.45 | 1104.3 | Sell | 87,138 | 221 | LSE | |
10:15:59 | 1103.0 | 1355 | AT | 1103.0 | 1103.55 | Sell | 87,136 | 220 | LSE | |
10:15:59 | 1103.0 | 4645 | AT | 1103.0 | 1103.65 | Sell | 85,781 | 219 | LSE | |
10:12:15 | 1105.7 | 22 | O | 1105.7 | 1107.25 | Sell | 81,136 | 218 | LSE | |
10:11:23 | 1110.4 | 4002 | AT | 1110.4 | 1111.7 | Sell | 81,114 | 217 | LSE | |
10:08:29 | 1114.55 | 300 | O | 1113.05 | 1114.55 | Buy | 77,112 | 216 | LSE | |
10:07:15 | 1119.6 | 22 | O | 1117.1 | 1119.6 | Buy | 76,812 | 215 | LSE | |
10:07:12 | 1118.65 | 58 | O | 1118.65 | 1120.8 | Sell | 76,790 | 214 | LSE | |
10:05:33 | 1116.25 | 10 | AT | 1115.15 | 1116.25 | Buy | 76,732 | 213 | LSE | |
10:04:31 | 1113.6 | 1797 | O | 1113.75 | 1115.75 | Sell | 76,722 | 212 | LSE | |
10:03:58 | 1109.5 | 4 | AT | 1107.75 | 1109.5 | Buy | 74,925 | 211 | LSE | |
10:03:58 | 1108.4 | 1800 | AT | 1108.4 | 1109.5 | Sell | 74,921 | 210 | LSE | |
10:03:31 | 1106.85 | 10 | O | 1105.7 | 1106.85 | Buy | 73,121 | 209 | LSE | |
09:51:36 | 1114.8 | 100 | O | 1109.3 | 1114.4 | Buy | 73,111 | 208 | LSE | |
09:51:33 | 1114.45 | 5 | O | 1113.25 | 1115.3 | Buy | 73,011 | 207 | LSE | |
09:42:13 | 1090.9 | 4645 | AT | 1090.9 | 1092.3 | Sell | 73,006 | 206 | LSE | |
09:40:51 | 1093.15 | 1800 | AT | 1093.15 | 1094.45 | Sell | 68,361 | 205 | LSE | |
09:38:31 | 1096.9 | 40 | O | 1095.75 | 1096.9 | Buy | 66,561 | 204 | LSE | |
09:33:39 | 1088.95 | 10 | O | 1087.2 | 1088.95 | Buy | 66,521 | 203 | LSE | |
09:32:51 | 1089.05 | 1 | O | 1087.55 | 1089.05 | Buy | 66,511 | 202 | LSE | |
09:29:35 | 1087.0 | 275 | O | 1087.0 | 1088.8 | Sell | 66,510 | 201 | LSE | |
09:24:52 | 1078.6 | 2700 | O | 1076.85 | 1078.75 | Buy | 66,235 | 200 | LSE | |
09:24:52 | 1078.3 | 4610 | AT | 1076.2 | 1078.3 | Buy | 63,535 | 199 | LSE | |
09:24:52 | 1077.5 | 1432 | O | 1076.05 | 1077.5 | Buy | 58,925 | 198 | LSE | |
09:23:58 | 1081.75 | 1900 | AT | 1079.95 | 1081.75 | Buy | 57,493 | 197 | LSE | |
09:23:39 | 1085.75 | 400 | AT | 1083.8 | 1085.75 | Buy | 55,593 | 196 | LSE | |
09:23:39 | 1085.75 | 1800 | AT | 1083.8 | 1085.75 | Buy | 55,193 | 195 | LSE | |
09:23:18 | 1086.1 | 2 | AT | 1086.1 | 1089.35 | Sell | 53,393 | 194 | LSE | |
09:23:17 | 1087.0 | 2200 | AT | 1085.2 | 1087.0 | Buy | 53,391 | 193 | LSE | |
09:23:13 | 1085.05 | 54 | O | 1085.05 | 1086.6 | Sell | 51,191 | 192 | LSE | |
09:23:13 | 1086.6 | 99 | AT | 1085.15 | 1086.6 | Buy | 51,137 | 191 | LSE | |
09:23:05 | 1085.7 | 598 | AT | 1084.0 | 1085.7 | Buy | 51,038 | 190 | LSE | |
09:23:05 | 1085.55 | 1502 | AT | 1084.0 | 1085.55 | Buy | 50,440 | 189 | LSE | |
09:23:02 | 1083.65 | 98 | O | 1083.65 | 1085.55 | Sell | 48,938 | 188 | LSE | |
09:22:11 | 1078.0 | 20 | O | 1078.05 | 1079.4 | Sell | 48,840 | 187 | LSE | |
09:21:19 | 1077.95 | 2 | O | 1077.95 | 1079.95 | Sell | 48,820 | 186 | LSE | |
09:17:47 | 1072.05 | 125 | O | 1070.95 | 1072.2 | Buy | 48,818 | 185 | LSE | |
09:17:31 | 1071.8 | 20 | O | 1070.05 | 1071.8 | Buy | 48,693 | 184 | LSE | |
09:16:07 | 1074.95 | 54 | O | 1072.9 | 1074.95 | Buy | 48,673 | 183 | LSE | |
09:15:43 | 1079.7 | 950 | AT | 1077.55 | 1079.7 | Buy | 48,619 | 182 | LSE | |
09:15:06 | 1080.15 | 2 | O | 1074.9 | 1080.15 | Buy | 47,669 | 181 | LSE | |
09:14:11 | 1085.0 | 180 | O | 1083.3 | 1085.0 | Buy | 47,667 | 180 | LSE | |
09:12:16 | 1071.95 | 5 | O | 1067.4 | 1070.0 | Buy | 47,487 | 179 | LSE | |
09:12:05 | 1070.0 | 100 | AT | 1070.0 | 1072.6 | Sell | 47,482 | 178 | LSE | |
09:11:48 | 1074.6 | 22 | O | 1072.15 | 1074.6 | Buy | 47,382 | 177 | LSE | |
09:11:33 | 1077.7 | 4 | O | 1075.0 | 1077.3 | Buy | 47,360 | 176 | LSE | |
09:10:36 | 1079.15 | 1 | AT | 1079.15 | 1080.5 | Sell | 47,356 | 175 | LSE | |
09:10:16 | 1080.05 | 132 | O | 1078.55 | 1079.95 | Buy | 47,355 | 174 | LSE | |
09:09:25 | 1084.45 | 4 | AT | 1084.45 | 1086.0 | Sell | 47,223 | 173 | LSE | |
09:08:34 | 1084.65 | 1 | O | 1081.6 | 1084.25 | Buy | 47,219 | 172 | LSE | |
09:08:05 | 1092.9 | 4 | O | 1090.55 | 1092.9 | Buy | 47,218 | 171 | LSE | |
09:07:56 | 1093.15 | 20 | O | 1093.15 | 1094.9 | Sell | 47,214 | 170 | LSE | |
09:07:44 | 1097.0 | 45 | O | 1094.7 | 1097.0 | Buy | 47,194 | 169 | LSE | |
09:04:55 | 1087.45 | 100 | AT | 1087.45 | 1088.15 | Sell | 47,149 | 168 | LSE | |
09:04:43 | 1088.5 | 25 | O | 1088.5 | 1091.4 | Sell | 47,049 | 167 | LSE | |
09:00:42 | 1084.15 | 20 | O | 1084.15 | 1087.3 | Sell | 47,024 | 166 | LSE | |
08:58:52 | 1080.15 | 25 | O | 1080.75 | 1084.1 | Sell | 47,004 | 165 | LSE | |
08:58:03 | 1090.4 | 92 | O | 1090.7 | 1093.15 | Sell | 46,979 | 164 | LSE | |
08:56:46 | 1082.0 | 1 | O | 1082.0 | 1084.7 | Sell | 46,887 | 163 | LSE | |
08:51:04 | 1080.7 | 1 | O | 1077.7 | 1080.7 | Buy | 46,886 | 162 | LSE | |
08:45:34 | 1083.85 | 351 | O | 1081.75 | 1083.85 | Buy | 46,885 | 161 | LSE | |
08:45:02 | 1083.45 | 36 | O | 1080.15 | 1083.45 | Buy | 46,534 | 160 | LSE | |
08:43:54 | 1093.05 | 10 | O | 1090.95 | 1093.05 | Buy | 46,498 | 159 | LSE | |
08:43:03 | 1098.5 | 44 | O | 1093.1 | 1098.5 | Buy | 46,488 | 158 | LSE | |
08:42:52 | 1092.35 | 3 | AT | 1088.85 | 1092.35 | Buy | 46,444 | 157 | LSE | |
08:42:07 | 1083.45 | 92 | O | 1081.95 | 1083.2 | Buy | 46,441 | 156 | LSE | |
08:41:27 | 1085.25 | 5 | O | 1082.5 | 1085.1 | Buy | 46,349 | 155 | LSE | |
08:41:22 | 1084.75 | 1828 | AT | 1084.75 | 1086.4 | Sell | 46,344 | 154 | LSE | |
08:41:07 | 1092.3 | 1 | O | 1084.15 | 1091.7 | Buy | 44,516 | 153 | LSE | |
08:40:40 | 1076.9 | 3002 | AT | 1075.45 | 1076.9 | Buy | 44,515 | 152 | LSE | |
08:40:30 | 1073.95 | 1 | O | 1072.35 | 1074.85 | Buy | 41,513 | 151 | 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