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 | 1096.15 | 9 | O | 1125.2 | 1127.05 | 61,561 | 174 | LSE | ||
13:00:00 | 1088.6 | 275 | O | 1125.2 | 1127.05 | 61,552 | 173 | LSE | ||
13:00:00 | 1129.697 | 149 | O | 1125.2 | 1127.05 | 61,277 | 172 | LSE | ||
10:35:01 | 1129.2 | 5 | UT | 1125.2 | 1127.05 | Buy | 61,128 | 171 | LSE | |
10:27:29 | 1121.75 | 10 | AT | 1119.85 | 1121.75 | Buy | 61,123 | 170 | LSE | |
10:26:37 | 1125.1 | 4317 | AT | 1125.1 | 1126.55 | Sell | 61,113 | 169 | LSE | |
10:25:41 | 1126.8 | 400 | AT | 1126.8 | 1128.85 | Sell | 56,796 | 168 | LSE | |
10:24:24 | 1135.8 | 220 | O | 1135.8 | 1137.45 | Sell | 56,396 | 167 | LSE | |
10:23:29 | 1134.05 | 529 | AT | 1134.05 | 1135.95 | Sell | 56,176 | 166 | LSE | |
10:23:29 | 1134.05 | 627 | AT | 1134.05 | 1135.95 | Sell | 55,647 | 165 | LSE | |
10:23:04 | 1140.0 | 1 | O | 1136.25 | 1140.0 | Buy | 55,020 | 164 | LSE | |
10:18:59 | 1138.0 | 1000 | AT | 1138.0 | 1138.05 | Sell | 55,019 | 163 | LSE | |
10:13:48 | 1129.2 | 90 | O | 1129.2 | 1135.05 | Sell | 54,019 | 162 | LSE | |
10:12:21 | 1125.35 | 725 | AT | 1125.35 | 1128.15 | Sell | 53,929 | 161 | LSE | |
10:11:33 | 1127.75 | 5 | O | 1127.75 | 1130.55 | Sell | 53,204 | 160 | LSE | |
10:08:00 | 1114.55 | 205 | O | 1114.55 | 1116.95 | Sell | 53,199 | 159 | LSE | |
10:07:42 | 1115.1 | 100 | AT | 1115.1 | 1115.65 | Sell | 52,994 | 158 | LSE | |
10:07:13 | 1111.95 | 42 | O | 1111.95 | 1116.4 | Sell | 52,894 | 157 | LSE | |
10:06:33 | 1112.05 | 58 | O | 1112.1 | 1115.55 | Sell | 52,852 | 156 | LSE | |
10:01:03 | 1112.5 | 100 | O | 1112.75 | 1114.35 | Sell | 52,794 | 155 | LSE | |
10:00:24 | 1112.1 | 3 | AT | 1109.75 | 1112.1 | Buy | 52,694 | 154 | LSE | |
09:59:26 | 1111.0 | 100 | AT | 1111.0 | 1114.05 | Sell | 52,691 | 153 | LSE | |
09:54:36 | 1091.15 | 1 | O | 1091.15 | 1093.3 | Sell | 52,591 | 152 | LSE | |
09:54:29 | 1093.15 | 50 | O | 1090.5 | 1093.15 | Buy | 52,590 | 151 | LSE | |
09:53:34 | 1090.45 | 3 | O | 1088.4 | 1090.45 | Buy | 52,540 | 150 | LSE | |
09:52:21 | 1091.2 | 725 | AT | 1089.5 | 1091.2 | Buy | 52,537 | 149 | LSE | |
09:52:17 | 1091.2 | 10 | O | 1089.05 | 1090.9 | Buy | 51,812 | 148 | LSE | |
09:52:01 | 1094.8 | 1 | O | 1091.05 | 1094.7 | Buy | 51,802 | 147 | LSE | |
09:50:40 | 1102.45 | 2 | O | 1100.3 | 1102.45 | Buy | 51,801 | 146 | LSE | |
09:49:07 | 1097.35 | 50 | O | 1095.05 | 1097.35 | Buy | 51,799 | 145 | LSE | |
09:47:31 | 1100.2 | 20 | O | 1098.3 | 1100.2 | Buy | 51,749 | 144 | LSE | |
09:43:49 | 1091.15 | 3 | O | 1086.7 | 1091.15 | Buy | 51,729 | 143 | LSE | |
09:43:42 | 1086.7 | 100 | O | 1086.7 | 1088.4 | Sell | 51,726 | 142 | LSE | |
09:43:13 | 1090.0 | 195 | AT | 1090.0 | 1090.55 | Sell | 51,626 | 141 | LSE | |
09:43:13 | 1090.0 | 267 | AT | 1090.0 | 1090.55 | Sell | 51,431 | 140 | LSE | |
09:43:13 | 1090.0 | 267 | AT | 1090.0 | 1090.55 | Sell | 51,164 | 139 | LSE | |
09:38:18 | 1124.4 | 1156 | AT | 1122.85 | 1124.4 | Buy | 50,897 | 138 | LSE | |
09:34:15 | 1119.75 | 80 | O | 1116.9 | 1119.75 | Buy | 49,741 | 137 | LSE | |
09:34:02 | 1122.5 | 44 | O | 1120.4 | 1122.5 | Buy | 49,661 | 136 | LSE | |
09:32:03 | 1118.95 | 50 | O | 1116.5 | 1118.95 | Buy | 49,617 | 135 | LSE | |
09:30:46 | 1116.05 | 139 | AT | 1116.05 | 1116.1 | Sell | 49,567 | 134 | LSE | |
09:30:46 | 1116.05 | 148 | AT | 1116.05 | 1116.1 | Sell | 49,428 | 133 | LSE | |
09:30:46 | 1116.05 | 148 | AT | 1116.05 | 1116.1 | Sell | 49,280 | 132 | LSE | |
09:30:46 | 1116.05 | 148 | AT | 1116.05 | 1116.1 | Sell | 49,132 | 131 | LSE | |
09:30:46 | 1116.05 | 148 | AT | 1116.05 | 1116.15 | Sell | 48,984 | 130 | LSE | |
09:30:46 | 1116.05 | 148 | AT | 1116.05 | 1116.3 | Sell | 48,836 | 129 | LSE | |
09:30:46 | 1116.05 | 148 | AT | 1116.05 | 1116.3 | Sell | 48,688 | 128 | LSE | |
09:29:34 | 1111.05 | 40 | AT | 1111.05 | 1113.6 | Sell | 48,540 | 127 | LSE | |
09:26:50 | 1131.8 | 44 | O | 1128.05 | 1131.8 | Buy | 48,500 | 126 | LSE | |
09:22:41 | 1134.95 | 50 | O | 1133.65 | 1136.1 | Buy | 48,456 | 125 | LSE | |
09:21:47 | 1134.0 | 100 | O | 1126.5 | 1134.0 | Buy | 48,406 | 124 | LSE | |
09:19:18 | 1139.0 | 61 | AT | 1139.0 | 1139.6 | Sell | 48,306 | 123 | LSE | |
09:19:09 | 1139.0 | 70 | AT | 1139.0 | 1139.85 | Sell | 48,245 | 122 | LSE | |
09:19:09 | 1139.0 | 70 | AT | 1139.0 | 1139.85 | Sell | 48,175 | 121 | LSE | |
09:19:09 | 1139.0 | 70 | AT | 1139.0 | 1139.85 | Sell | 48,105 | 120 | LSE | |
09:19:09 | 1139.0 | 70 | AT | 1139.0 | 1139.85 | Sell | 48,035 | 119 | LSE | |
09:19:09 | 1139.0 | 70 | AT | 1139.0 | 1139.85 | Sell | 47,965 | 118 | LSE | |
09:19:08 | 1139.0 | 137 | AT | 1139.0 | 1139.85 | Sell | 47,895 | 117 | LSE | |
09:18:54 | 1140.0 | 30 | O | 1137.95 | 1140.0 | Buy | 47,758 | 116 | LSE | |
09:18:48 | 1138.2 | 1 | O | 1136.5 | 1138.2 | Buy | 47,728 | 115 | LSE | |
09:18:17 | 1136.6 | 20 | AT | 1134.15 | 1136.6 | Buy | 47,727 | 114 | LSE | |
09:14:12 | 1148.0 | 25 | O | 1148.15 | 1149.95 | Sell | 47,707 | 113 | LSE | |
09:12:34 | 1147.2 | 20 | O | 1147.8 | 1150.6 | Sell | 47,682 | 112 | LSE | |
09:12:17 | 1144.45 | 60 | O | 1144.45 | 1149.9 | Sell | 47,662 | 111 | LSE | |
09:08:49 | 1148.0 | 1203 | AT | 1145.85 | 1148.0 | Buy | 47,602 | 110 | LSE | |
09:08:40 | 1148.0 | 4797 | AT | 1146.8 | 1148.0 | Buy | 46,399 | 109 | LSE | |
09:07:59 | 1154.0 | 1201 | AT | 1153.8 | 1154.0 | Buy | 41,602 | 108 | LSE | |
09:07:59 | 1154.0 | 4999 | AT | 1153.7 | 1154.0 | Buy | 40,401 | 107 | LSE | |
09:07:05 | 1159.55 | 6 | O | 1159.85 | 1162.2 | Sell | 35,402 | 106 | LSE | |
09:06:06 | 1167.35 | 50 | O | 1167.35 | 1175.9 | Sell | 35,396 | 105 | LSE | |
09:04:22 | 1182.95 | 32 | AT | 1178.55 | 1182.95 | Buy | 35,346 | 104 | LSE | |
09:03:33 | 1179.7 | 8 | O | 1179.7 | 1182.95 | Sell | 35,314 | 103 | LSE | |
09:02:19 | 1183.45 | 253 | O | 1179.25 | 1183.45 | Buy | 35,306 | 102 | LSE | |
08:59:37 | 1178.2 | 8 | O | 1174.95 | 1178.2 | Buy | 35,053 | 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