![](/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 | 1097.2 | 564 | O | 1312.35 | 1317.05 | 45,433 | 193 | LSE | ||
13:00:00 | 1116.735 | 247 | O | 1312.35 | 1317.05 | 44,869 | 192 | LSE | ||
13:00:00 | 1085.55 | 563 | O | 1312.35 | 1317.05 | 44,622 | 191 | LSE | ||
13:00:00 | 1146.7 | 1482 | O | 1312.35 | 1317.05 | 44,059 | 190 | LSE | ||
10:29:30 | 1313.85 | 1155 | AT | 1313.85 | 1317.05 | Sell | 42,577 | 189 | LSE | |
10:29:30 | 1313.85 | 1155 | AT | 1313.85 | 1317.05 | Sell | 41,422 | 188 | LSE | |
10:23:17 | 1321.55 | 1452 | AT | 1321.55 | 1324.65 | Sell | 40,267 | 187 | LSE | |
10:23:17 | 1323.4 | 1452 | AT | 1323.4 | 1324.65 | Sell | 38,815 | 186 | LSE | |
10:21:50 | 1325.7 | 7 | O | 1324.35 | 1325.7 | Buy | 37,363 | 185 | LSE | |
10:21:38 | 1325.0 | 47 | AT | 1324.85 | 1325.0 | Buy | 37,356 | 184 | LSE | |
10:20:25 | 1326.0 | 423 | O | 1324.45 | 1326.0 | Buy | 37,309 | 183 | LSE | |
10:19:43 | 1331.55 | 1076 | O | 1325.85 | 1331.45 | Buy | 36,886 | 182 | LSE | |
10:17:05 | 1331.6 | 2 | AT | 1331.6 | 1333.6 | Sell | 35,810 | 181 | LSE | |
10:15:11 | 1325.35 | 200 | O | 1324.5 | 1327.1 | Sell | 35,808 | 180 | LSE | |
10:14:25 | 1319.2 | 1519 | O | 1319.35 | 1321.15 | Sell | 35,608 | 179 | LSE | |
10:13:55 | 1324.15 | 11 | O | 1322.3 | 1323.9 | Buy | 34,089 | 178 | LSE | |
10:12:40 | 1324.35 | 2 | O | 1322.3 | 1324.35 | Buy | 34,078 | 177 | LSE | |
10:11:12 | 1329.3 | 17 | O | 1329.3 | 1331.1 | Sell | 34,076 | 176 | LSE | |
10:06:27 | 1322.6 | 3922 | AT | 1320.85 | 1322.6 | Buy | 34,059 | 175 | LSE | |
09:59:18 | 1318.55 | 400 | O | 1316.75 | 1318.45 | Buy | 30,137 | 174 | LSE | |
09:56:27 | 1332.85 | 228 | O | 1332.85 | 1334.5 | Sell | 29,737 | 173 | LSE | |
09:51:16 | 1328.35 | 19 | O | 1326.05 | 1328.35 | Buy | 29,509 | 172 | LSE | |
09:47:19 | 1343.35 | 577 | AT | 1343.35 | 1347.65 | Sell | 29,490 | 171 | LSE | |
09:47:15 | 1340.8 | 615 | O | 1340.8 | 1343.5 | Sell | 28,913 | 170 | LSE | |
09:46:24 | 1347.85 | 13 | O | 1345.5 | 1349.85 | Buy | 28,298 | 169 | LSE | |
09:38:37 | 1342.8 | 5 | O | 1342.8 | 1344.85 | Sell | 28,285 | 168 | LSE | |
09:36:19 | 1343.0 | 30 | AT | 1343.0 | 1343.9 | Sell | 28,280 | 167 | LSE | |
09:36:08 | 1347.2 | 12 | O | 1345.2 | 1347.2 | Buy | 28,250 | 166 | LSE | |
09:35:27 | 1350.25 | 2 | AT | 1347.65 | 1350.25 | Buy | 28,238 | 165 | LSE | |
09:33:03 | 1348.45 | 9 | O | 1347.0 | 1348.55 | Buy | 28,236 | 164 | LSE | |
09:31:50 | 1343.45 | 10 | O | 1340.05 | 1342.55 | Buy | 28,227 | 163 | LSE | |
09:30:01 | 1354.3 | 3 | O | 1347.05 | 1354.3 | Buy | 28,217 | 162 | LSE | |
09:29:22 | 1354.45 | 4 | O | 1352.15 | 1354.45 | Buy | 28,214 | 161 | LSE | |
09:29:05 | 1361.3 | 4 | O | 1359.05 | 1361.3 | Buy | 28,210 | 160 | LSE | |
09:27:50 | 1356.0 | 2078 | AT | 1355.6 | 1356.0 | Buy | 28,206 | 159 | LSE | |
09:27:50 | 1356.0 | 3922 | AT | 1355.3 | 1356.0 | Buy | 26,128 | 158 | LSE | |
09:25:27 | 1345.55 | 1 | O | 1345.55 | 1347.55 | Sell | 22,206 | 157 | LSE | |
09:22:41 | 1356.3 | 10 | O | 1354.3 | 1356.75 | Buy | 22,205 | 156 | LSE | |
09:22:24 | 1352.1 | 2 | O | 1350.25 | 1352.1 | Buy | 22,195 | 155 | LSE | |
09:22:13 | 1349.35 | 2 | O | 1346.4 | 1349.6 | Buy | 22,193 | 154 | LSE | |
09:19:59 | 1343.0 | 774 | AT | 1343.0 | 1344.05 | Sell | 22,191 | 153 | LSE | |
09:19:44 | 1344.75 | 1452 | AT | 1343.05 | 1344.75 | Buy | 21,417 | 152 | LSE | |
09:18:16 | 1346.75 | 70 | O | 1344.65 | 1350.05 | Sell | 19,965 | 151 | LSE | |
09:15:39 | 1369.25 | 10 | O | 1363.8 | 1369.25 | Buy | 19,895 | 150 | LSE | |
09:15:10 | 1367.3 | 71 | AT | 1367.3 | 1369.85 | Sell | 19,885 | 149 | LSE | |
09:14:41 | 1363.65 | 4 | AT | 1363.65 | 1364.95 | Sell | 19,814 | 148 | LSE | |
09:14:20 | 1367.75 | 40 | O | 1365.6 | 1367.8 | Buy | 19,810 | 147 | LSE | |
09:14:09 | 1364.85 | 75 | O | 1363.75 | 1366.05 | Sell | 19,770 | 146 | LSE | |
09:12:14 | 1367.55 | 80 | O | 1364.55 | 1367.95 | Buy | 19,695 | 145 | LSE | |
09:11:19 | 1356.5 | 75 | O | 1354.65 | 1357.4 | Buy | 19,615 | 144 | LSE | |
09:08:39 | 1354.95 | 4 | O | 1353.75 | 1357.05 | Sell | 19,540 | 143 | LSE | |
09:03:37 | 1383.4 | 42 | O | 1380.2 | 1383.4 | Buy | 19,536 | 142 | LSE | |
09:03:05 | 1387.65 | 200 | O | 1384.45 | 1394.1 | Sell | 19,494 | 141 | LSE | |
09:02:55 | 1389.35 | 200 | AT | 1386.85 | 1389.35 | Buy | 19,294 | 140 | LSE | |
09:02:38 | 1384.15 | 5 | O | 1384.45 | 1386.3 | Sell | 19,094 | 139 | LSE | |
09:02:36 | 1385.0 | 200 | AT | 1385.0 | 1385.6 | Sell | 19,089 | 138 | LSE | |
09:02:23 | 1383.0 | 5 | O | 1383.0 | 1385.6 | Sell | 18,889 | 137 | LSE | |
09:01:55 | 1378.05 | 5 | O | 1378.05 | 1380.4 | Sell | 18,884 | 136 | LSE | |
09:01:42 | 1375.45 | 10 | AT | 1375.45 | 1379.85 | Sell | 18,879 | 135 | LSE | |
08:58:31 | 1341.7 | 100 | AT | 1340.8 | 1341.7 | Buy | 18,869 | 134 | LSE | |
08:54:28 | 1327.7 | 397 | O | 1327.7 | 1329.65 | Sell | 18,769 | 133 | LSE | |
08:50:36 | 1303.55 | 1615 | AT | 1302.15 | 1303.55 | Buy | 18,372 | 132 | LSE | |
08:50:02 | 1310.0 | 11 | AT | 1310.0 | 1314.35 | Sell | 16,757 | 131 | LSE | |
08:48:49 | 1332.15 | 30 | O | 1324.15 | 1332.05 | Buy | 16,746 | 130 | LSE | |
08:48:06 | 1330.65 | 25 | O | 1327.95 | 1330.0 | Buy | 16,716 | 129 | LSE | |
08:47:46 | 1326.85 | 397 | AT | 1326.85 | 1329.6 | Sell | 16,691 | 128 | LSE | |
08:44:23 | 1350.35 | 102 | O | 1350.5 | 1356.5 | Sell | 16,294 | 127 | LSE | |
08:43:35 | 1340.5 | 10 | O | 1340.5 | 1342.45 | Sell | 16,192 | 126 | LSE | |
08:43:30 | 1341.3 | 1204 | AT | 1336.95 | 1341.3 | Buy | 16,182 | 125 | LSE | |
08:39:08 | 1315.9 | 458 | O | 1315.9 | 1318.6 | Sell | 14,978 | 124 | LSE | |
08:38:09 | 1301.8 | 153 | O | 1297.7 | 1301.8 | Buy | 14,520 | 123 | LSE | |
08:37:46 | 1300.0 | 5 | AT | 1300.0 | 1301.8 | Sell | 14,367 | 122 | LSE | |
08:37:46 | 1300.0 | 1 | AT | 1300.0 | 1301.8 | Sell | 14,362 | 121 | LSE | |
08:37:46 | 1300.0 | 10 | AT | 1300.0 | 1301.8 | Sell | 14,361 | 120 | LSE | |
08:37:25 | 1300.0 | 32 | O | 1300.0 | 1305.6 | Sell | 14,351 | 119 | LSE | |
08:37:20 | 1306.35 | 2 | O | 1300.0 | 1302.15 | Buy | 14,319 | 118 | LSE | |
08:37:09 | 1306.0 | 153 | O | 1301.4 | 1304.15 | Buy | 14,317 | 117 | LSE | |
08:36:52 | 1310.0 | 7 | AT | 1310.0 | 1311.75 | Sell | 14,164 | 116 | LSE | |
08:33:26 | 1325.45 | 15 | O | 1322.85 | 1325.45 | Buy | 14,157 | 115 | LSE | |
08:32:18 | 1322.65 | 6 | O | 1316.8 | 1322.65 | Buy | 14,142 | 114 | LSE | |
08:31:53 | 1317.9 | 151 | O | 1312.8 | 1317.25 | Buy | 14,136 | 113 | LSE | |
08:31:47 | 1316.75 | 1 | AT | 1310.0 | 1316.75 | Buy | 13,985 | 112 | LSE | |
08:29:54 | 1315.9 | 21 | O | 1316.2 | 1320.2 | Sell | 13,984 | 111 | LSE | |
08:27:27 | 1324.25 | 7 | O | 1319.75 | 1324.25 | Buy | 13,963 | 110 | LSE | |
08:26:58 | 1319.6 | 4 | O | 1319.55 | 1324.55 | Sell | 13,956 | 109 | LSE | |
08:26:57 | 1319.6 | 20 | O | 1319.6 | 1324.65 | Sell | 13,952 | 108 | LSE | |
08:25:27 | 1323.35 | 12 | O | 1323.3 | 1328.35 | Sell | 13,932 | 107 | LSE | |
08:11:03 | 1336.05 | 12 | O | 1332.3 | 1336.05 | Buy | 13,920 | 106 | LSE | |
08:02:59 | 1340.15 | 25 | O | 1337.3 | 1340.15 | Buy | 13,908 | 105 | LSE | |
08:00:28 | 1339.0 | 128 | O | 1334.95 | 1339.0 | Buy | 13,883 | 104 | LSE | |
08:00:09 | 1338.35 | 78 | O | 1335.55 | 1338.35 | Buy | 13,755 | 103 | LSE | |
07:57:04 | 1330.35 | 10 | O | 1330.35 | 1333.3 | Sell | 13,677 | 102 | LSE | |
07:52:54 | 1330.0 | 7 | O | 1330.05 | 1333.2 | Sell | 13,667 | 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