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 | 1120.1 | 200 | O | 1084.8 | 1089.6 | 51,030 | 167 | LSE | ||
13:00:00 | 1112.82 | 100 | O | 1084.8 | 1089.6 | 50,830 | 166 | LSE | ||
13:00:00 | 1113.462 | 100 | O | 1084.8 | 1089.6 | 50,730 | 165 | LSE | ||
13:00:00 | 1114.463 | 1 | O | 1084.8 | 1089.6 | 50,630 | 164 | LSE | ||
10:29:35 | 1085.0 | 351 | O | 1085.0 | 1089.6 | Sell | 50,629 | 163 | LSE | |
10:20:12 | 1097.95 | 36 | O | 1095.95 | 1097.95 | Buy | 50,278 | 162 | LSE | |
10:14:16 | 1096.5 | 2 | AT | 1096.5 | 1099.9 | Sell | 50,242 | 161 | LSE | |
10:10:56 | 1090.5 | 70 | O | 1090.5 | 1092.6 | Sell | 50,240 | 160 | LSE | |
10:03:52 | 1091.1 | 54 | O | 1091.1 | 1093.1 | Sell | 50,170 | 159 | LSE | |
09:50:59 | 1114.8 | 5 | O | 1114.8 | 1117.0 | Sell | 50,116 | 158 | LSE | |
09:36:28 | 1083.4 | 14 | O | 1083.4 | 1084.7 | Sell | 50,111 | 157 | LSE | |
09:27:21 | 1078.85 | 5 | O | 1076.85 | 1079.3 | Buy | 50,097 | 156 | LSE | |
09:24:23 | 1074.65 | 30 | O | 1071.8 | 1074.5 | Buy | 50,092 | 155 | LSE | |
09:24:02 | 1074.65 | 5 | O | 1073.25 | 1074.65 | Buy | 50,062 | 154 | LSE | |
09:10:46 | 1067.45 | 1 | O | 1064.3 | 1067.45 | Buy | 50,057 | 153 | LSE | |
09:07:36 | 1069.75 | 1 | AT | 1069.75 | 1071.35 | Sell | 50,056 | 152 | LSE | |
09:03:30 | 1080.0 | 500 | AT | 1080.0 | 1081.4 | Sell | 50,055 | 151 | LSE | |
09:01:33 | 1074.2 | 13 | O | 1072.6 | 1074.2 | Buy | 49,555 | 150 | LSE | |
09:01:31 | 1075.2 | 100 | O | 1073.3 | 1075.2 | Buy | 49,542 | 149 | LSE | |
08:58:20 | 1067.75 | 59 | AT | 1067.75 | 1069.5 | Sell | 49,442 | 148 | LSE | |
08:56:21 | 1068.25 | 10 | O | 1069.05 | 1070.9 | Sell | 49,383 | 147 | LSE | |
08:55:38 | 1068.25 | 2 | O | 1064.85 | 1068.1 | Buy | 49,373 | 146 | LSE | |
08:53:39 | 1065.95 | 2 | O | 1064.2 | 1065.95 | Buy | 49,371 | 145 | LSE | |
08:52:38 | 1069.15 | 2 | AT | 1069.15 | 1070.2 | Sell | 49,369 | 144 | LSE | |
08:50:52 | 1076.2 | 2 | O | 1074.0 | 1076.2 | Buy | 49,367 | 143 | LSE | |
08:47:52 | 1071.45 | 2 | O | 1071.45 | 1073.55 | Sell | 49,365 | 142 | LSE | |
08:47:44 | 1072.45 | 2000 | AT | 1072.0 | 1072.45 | Buy | 49,363 | 141 | LSE | |
08:46:59 | 1081.7 | 200 | AT | 1081.7 | 1086.75 | Sell | 47,363 | 140 | LSE | |
08:45:54 | 1085.85 | 20 | AT | 1082.75 | 1085.85 | Buy | 47,163 | 139 | LSE | |
08:45:50 | 1080.7 | 200 | AT | 1080.7 | 1085.2 | Sell | 47,143 | 138 | LSE | |
08:45:41 | 1091.25 | 91 | O | 1082.55 | 1091.25 | Buy | 46,943 | 137 | LSE | |
08:45:08 | 1092.0 | 500 | AT | 1092.0 | 1095.85 | Sell | 46,852 | 136 | LSE | |
08:43:02 | 1110.1 | 15 | O | 1110.1 | 1111.7 | Sell | 46,352 | 135 | LSE | |
08:40:30 | 1104.2 | 64 | O | 1104.35 | 1108.4 | Sell | 46,337 | 134 | LSE | |
08:39:17 | 1105.8 | 100 | AT | 1101.45 | 1105.8 | Buy | 46,273 | 133 | LSE | |
08:35:20 | 1100.0 | 1000 | AT | 1100.0 | 1102.45 | Sell | 46,173 | 132 | LSE | |
08:34:01 | 1112.45 | 140 | O | 1103.0 | 1112.45 | Buy | 45,173 | 131 | LSE | |
08:33:54 | 1106.65 | 201 | O | 1106.8 | 1113.05 | Sell | 45,033 | 130 | LSE | |
08:30:56 | 1079.75 | 30 | O | 1071.25 | 1079.75 | Buy | 44,832 | 129 | LSE | |
08:29:11 | 1089.3 | 10415 | AT | 1053.25 | 1089.3 | Buy | 44,802 | 128 | LSE | |
08:29:11 | 1089.3 | 1307 | AT | 1053.25 | 1089.3 | Buy | 34,387 | 127 | LSE | |
08:29:11 | 1091.45 | 307 | AT | 1078.3 | 1091.45 | Buy | 33,080 | 126 | LSE | |
08:29:11 | 1086.1 | 547 | AT | 1078.3 | 1086.1 | Buy | 32,773 | 125 | LSE | |
08:29:11 | 1086.1 | 977 | AT | 1078.3 | 1086.1 | Buy | 32,226 | 124 | LSE | |
08:29:11 | 1085.0 | 1080 | AT | 1078.3 | 1085.0 | Buy | 31,249 | 123 | LSE | |
08:29:11 | 1085.1 | 883 | AT | 1078.3 | 1085.1 | Buy | 30,169 | 122 | LSE | |
08:29:11 | 1085.0 | 1502 | AT | 1078.3 | 1085.0 | Buy | 29,286 | 121 | LSE | |
08:29:11 | 1082.6 | 1800 | AT | 1078.3 | 1082.6 | Buy | 27,784 | 120 | LSE | |
08:28:00 | 1080.15 | 1800 | AT | 1075.3 | 1080.15 | Buy | 25,984 | 119 | LSE | |
08:18:16 | 1069.7 | 2 | O | 1066.9 | 1069.4 | Buy | 24,184 | 118 | LSE | |
08:17:35 | 1067.35 | 93 | O | 1067.35 | 1069.75 | Sell | 24,182 | 117 | LSE | |
07:34:45 | 1070.5 | 7 | O | 1067.15 | 1070.5 | Buy | 24,089 | 116 | LSE | |
07:32:12 | 1061.95 | 10 | AT | 1060.9 | 1061.95 | Buy | 24,082 | 115 | LSE | |
07:31:29 | 1060.25 | 100 | O | 1060.25 | 1061.95 | Sell | 24,072 | 114 | LSE | |
07:25:37 | 1059.95 | 2 | O | 1057.7 | 1059.95 | Buy | 23,972 | 113 | LSE | |
07:13:02 | 1061.75 | 2 | AT | 1061.75 | 1061.9 | Sell | 23,970 | 112 | LSE | |
07:00:56 | 1061.95 | 4 | AT | 1061.95 | 1062.7 | Sell | 23,968 | 111 | LSE | |
06:57:39 | 1057.95 | 1 | AT | 1057.95 | 1061.7 | Sell | 23,964 | 110 | LSE | |
06:55:44 | 1060.55 | 9 | AT | 1057.6 | 1060.55 | Buy | 23,963 | 109 | LSE | |
06:52:47 | 1060.0 | 60 | AT | 1060.0 | 1061.05 | Sell | 23,954 | 108 | LSE | |
06:51:51 | 1063.25 | 2 | O | 1060.0 | 1063.25 | Buy | 23,894 | 107 | LSE | |
06:07:03 | 1069.55 | 186 | O | 1064.55 | 1069.55 | Buy | 23,892 | 106 | LSE | |
06:06:42 | 1065.15 | 64 | O | 1065.15 | 1070.55 | Sell | 23,706 | 105 | LSE | |
06:06:24 | 1070.7 | 8 | O | 1065.0 | 1070.75 | Buy | 23,642 | 104 | LSE | |
06:06:07 | 1066.15 | 20 | AT | 1064.2 | 1066.15 | Buy | 23,634 | 103 | LSE | |
06:05:58 | 1066.15 | 90 | AT | 1064.6 | 1066.15 | Buy | 23,614 | 102 | LSE | |
06:05:58 | 1066.15 | 90 | AT | 1064.6 | 1066.15 | Buy | 23,524 | 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