![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
08:34:51 | 1423.5 | 7 | O | 1415.15 | 1423.25 | Buy | 28,137 | 201 | LSE | |
08:33:48 | 1421.55 | 4 | O | 1412.35 | 1421.55 | Buy | 28,130 | 200 | LSE | |
08:33:05 | 1410.4 | 24 | O | 1400.3 | 1413.7 | Buy | 28,126 | 199 | LSE | |
08:32:54 | 1404.0 | 248 | AT | 1398.5 | 1404.0 | Buy | 28,102 | 198 | LSE | |
08:32:31 | 1394.9 | 5 | O | 1391.95 | 1394.9 | Buy | 27,854 | 197 | LSE | |
08:32:30 | 1395.0 | 615 | AT | 1395.0 | 1395.45 | Sell | 27,849 | 196 | LSE | |
08:32:29 | 1399.1 | 5 | O | 1395.0 | 1399.1 | Buy | 27,234 | 195 | LSE | |
08:32:09 | 1397.4 | 429 | O | 1397.55 | 1406.05 | Sell | 27,229 | 194 | LSE | |
08:31:17 | 1449.9 | 75 | O | 1434.85 | 1449.9 | Buy | 26,800 | 193 | LSE | |
08:31:13 | 1433.55 | 30 | O | 1433.85 | 1440.6 | Sell | 26,725 | 192 | LSE | |
08:31:01 | 1436.9 | 10 | O | 1412.95 | 1436.8 | Buy | 26,695 | 191 | LSE | |
08:30:58 | 1410.3 | 25 | AT | 1410.3 | 1419.7 | Sell | 26,685 | 190 | LSE | |
08:30:26 | 1384.0 | 1053 | O | 1384.55 | 1404.8 | Sell | 26,660 | 189 | LSE | |
08:30:17 | 1407.2 | 41 | AT | 1402.9 | 1407.2 | Buy | 25,607 | 188 | LSE | |
08:29:24 | 1413.15 | 4 | O | 1409.5 | 1413.15 | Buy | 25,566 | 187 | LSE | |
08:23:12 | 1413.5 | 80 | O | 1409.25 | 1413.5 | Buy | 25,562 | 186 | LSE | |
08:20:34 | 1408.65 | 11 | O | 1409.15 | 1413.75 | Sell | 25,482 | 185 | LSE | |
08:18:05 | 1413.95 | 9 | O | 1405.55 | 1407.95 | Buy | 25,471 | 184 | LSE | |
08:16:35 | 1410.5 | 4 | O | 1406.65 | 1410.5 | Buy | 25,462 | 183 | LSE | |
08:16:30 | 1410.5 | 14 | O | 1407.5 | 1410.5 | Buy | 25,458 | 182 | LSE | |
08:10:14 | 1413.25 | 4 | O | 1408.25 | 1413.05 | Buy | 25,444 | 181 | LSE | |
08:09:44 | 1413.1 | 49 | O | 1409.45 | 1413.1 | Buy | 25,440 | 180 | LSE | |
08:09:36 | 1409.4 | 71 | O | 1409.45 | 1413.05 | Sell | 25,391 | 179 | LSE | |
08:05:57 | 1410.0 | 3 | AT | 1407.5 | 1410.0 | Buy | 25,320 | 178 | LSE | |
08:04:51 | 1410.55 | 4 | O | 1406.55 | 1410.55 | Buy | 25,317 | 177 | LSE | |
08:04:08 | 1413.0 | 8 | AT | 1408.8 | 1413.0 | Buy | 25,313 | 176 | LSE | |
08:02:59 | 1410.4 | 4 | O | 1407.65 | 1410.4 | Buy | 25,305 | 175 | LSE | |
08:02:36 | 1411.5 | 2 | O | 1407.45 | 1411.5 | Buy | 25,301 | 174 | LSE | |
08:00:46 | 1415.65 | 216 | O | 1412.35 | 1415.65 | Buy | 25,299 | 173 | LSE | |
08:00:42 | 1412.35 | 10 | AT | 1412.15 | 1412.35 | Buy | 25,083 | 172 | LSE | |
08:00:10 | 1415.35 | 9 | O | 1412.45 | 1415.35 | Buy | 25,073 | 171 | LSE | |
07:59:49 | 1415.4 | 12 | AT | 1415.4 | 1415.95 | Sell | 25,064 | 170 | LSE | |
07:58:21 | 1417.75 | 211 | AT | 1415.55 | 1417.75 | Buy | 25,052 | 169 | LSE | |
07:57:05 | 1413.85 | 14 | O | 1413.85 | 1417.6 | Sell | 24,841 | 168 | LSE | |
07:56:13 | 1416.0 | 9 | O | 1411.9 | 1416.0 | Buy | 24,827 | 167 | LSE | |
07:47:14 | 1419.0 | 5 | O | 1414.8 | 1419.0 | Buy | 24,818 | 166 | LSE | |
07:46:50 | 1419.75 | 4 | O | 1416.1 | 1419.7 | Buy | 24,813 | 165 | LSE | |
07:45:12 | 1417.8 | 1 | O | 1418.2 | 1420.95 | Sell | 24,809 | 164 | LSE | |
07:44:54 | 1418.75 | 8 | O | 1418.75 | 1421.75 | Sell | 24,808 | 163 | LSE | |
07:43:46 | 1418.25 | 4 | O | 1414.3 | 1418.25 | Buy | 24,800 | 162 | LSE | |
07:42:57 | 1417.95 | 9 | O | 1413.6 | 1417.3 | Buy | 24,796 | 161 | LSE | |
07:41:08 | 1415.9 | 250 | AT | 1415.9 | 1416.75 | Sell | 24,787 | 160 | LSE | |
07:41:00 | 1418.9 | 4 | O | 1415.9 | 1418.0 | Buy | 24,537 | 159 | LSE | |
07:39:37 | 1421.3 | 4 | O | 1418.3 | 1421.3 | Buy | 24,533 | 158 | LSE | |
07:38:23 | 1421.45 | 8 | O | 1417.45 | 1421.45 | Buy | 24,529 | 157 | LSE | |
07:38:01 | 1418.65 | 281 | AT | 1415.9 | 1418.65 | Buy | 24,521 | 156 | LSE | |
07:35:51 | 1426.05 | 36 | O | 1421.75 | 1425.45 | Buy | 24,240 | 155 | LSE | |
07:33:59 | 1425.55 | 1 | O | 1422.0 | 1425.55 | Buy | 24,204 | 154 | LSE | |
07:33:42 | 1420.0 | 2001 | O | 1420.0 | 1423.8 | Sell | 24,203 | 153 | LSE | |
07:33:41 | 1420.0 | 2131 | O | 1420.0 | 1423.8 | Sell | 22,202 | 152 | LSE | |
07:33:25 | 1417.15 | 2600 | AT | 1417.15 | 1422.25 | Sell | 20,071 | 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