![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
13:00:01 | 1255.864 | 2040 | O | 1431.35 | 1442.75 | 84,530 | 436 | LSE | ||
13:00:01 | 1161.25 | 50 | O | 1431.35 | 1442.75 | 82,490 | 435 | LSE | ||
13:00:01 | 1170.55 | 50 | O | 1431.35 | 1442.75 | 82,440 | 434 | LSE | ||
13:00:01 | 1168.222 | 100 | O | 1431.35 | 1442.75 | 82,390 | 433 | LSE | ||
13:00:00 | 1179.2 | 2190 | O | 1431.35 | 1442.75 | 82,290 | 432 | LSE | ||
13:00:00 | 1164.65 | 50 | O | 1431.35 | 1442.75 | 80,100 | 431 | LSE | ||
13:00:00 | 1257.0 | 50 | O | 1431.35 | 1442.75 | 80,050 | 430 | LSE | ||
13:00:00 | 1194.4 | 50 | O | 1431.35 | 1442.75 | 80,000 | 429 | LSE | ||
13:00:00 | 1253.814 | 230 | O | 1431.35 | 1442.75 | 79,950 | 428 | LSE | ||
13:00:00 | 1254.967 | 2240 | O | 1431.35 | 1442.75 | 79,720 | 427 | LSE | ||
10:29:13 | 1431.35 | 45 | O | 1431.35 | 1436.7 | Sell | 77,480 | 426 | LSE | |
10:28:50 | 1436.4 | 7 | O | 1432.15 | 1435.95 | Buy | 77,435 | 425 | LSE | |
10:28:41 | 1438.0 | 1150 | O | 1435.8 | 1437.75 | Buy | 77,428 | 424 | LSE | |
10:28:26 | 1431.5 | 354 | O | 1431.45 | 1433.5 | Sell | 76,278 | 423 | LSE | |
10:28:25 | 1433.5 | 285 | O | 1431.3 | 1433.5 | Buy | 75,924 | 422 | LSE | |
10:28:21 | 1431.8 | 87 | O | 1431.15 | 1434.3 | Sell | 75,639 | 421 | LSE | |
10:28:03 | 1432.8 | 37 | O | 1431.0 | 1432.8 | Buy | 75,552 | 420 | LSE | |
10:27:55 | 1431.65 | 15 | O | 1431.65 | 1433.4 | Sell | 75,515 | 419 | LSE | |
10:27:44 | 1434.1 | 10 | O | 1432.35 | 1434.1 | Buy | 75,500 | 418 | LSE | |
10:26:48 | 1426.75 | 11 | O | 1426.8 | 1429.5 | Sell | 75,490 | 417 | LSE | |
10:25:46 | 1438.8 | 73 | O | 1438.8 | 1442.75 | Sell | 75,479 | 416 | LSE | |
10:25:18 | 1442.0 | 3 | AT | 1438.95 | 1442.0 | Buy | 75,406 | 415 | LSE | |
10:25:04 | 1442.0 | 2 | AT | 1438.95 | 1442.0 | Buy | 75,403 | 414 | LSE | |
10:23:54 | 1441.4 | 1 | O | 1437.75 | 1441.4 | Buy | 75,401 | 413 | LSE | |
10:23:37 | 1441.65 | 2 | O | 1437.75 | 1441.4 | Buy | 75,400 | 412 | LSE | |
10:23:18 | 1439.0 | 10 | O | 1430.8 | 1438.85 | Buy | 75,398 | 411 | LSE | |
10:22:15 | 1440.1 | 1 | O | 1433.8 | 1440.1 | Buy | 75,388 | 410 | LSE | |
10:22:00 | 1440.1 | 1 | O | 1433.95 | 1440.1 | Buy | 75,387 | 409 | LSE | |
10:21:49 | 1440.1 | 140 | O | 1436.6 | 1440.1 | Buy | 75,386 | 408 | LSE | |
10:21:44 | 1438.9 | 10 | O | 1436.6 | 1438.9 | Buy | 75,246 | 407 | LSE | |
10:21:18 | 1432.3 | 20 | O | 1428.4 | 1432.3 | Buy | 75,236 | 406 | LSE | |
10:21:18 | 1432.85 | 2 | AT | 1432.85 | 1437.6 | Sell | 75,216 | 405 | LSE | |
10:20:41 | 1440.8 | 20 | O | 1439.1 | 1440.8 | Buy | 75,214 | 404 | LSE | |
10:20:07 | 1448.5 | 700 | O | 1448.5 | 1450.15 | Sell | 75,194 | 403 | LSE | |
10:19:52 | 1447.9 | 2 | O | 1441.7 | 1448.0 | Buy | 74,494 | 402 | LSE | |
10:17:58 | 1440.15 | 2 | O | 1440.15 | 1442.15 | Sell | 74,492 | 401 | LSE | |
10:17:51 | 1433.3 | 25 | O | 1433.3 | 1440.25 | Sell | 74,490 | 400 | LSE | |
10:17:50 | 1441.2 | 3 | O | 1433.3 | 1441.2 | Buy | 74,465 | 399 | LSE | |
10:17:39 | 1439.8 | 22 | O | 1433.3 | 1439.8 | Buy | 74,462 | 398 | LSE | |
10:17:18 | 1440.3 | 15 | O | 1433.3 | 1440.3 | Buy | 74,440 | 397 | LSE | |
10:17:08 | 1440.25 | 10 | O | 1433.3 | 1440.25 | Buy | 74,425 | 396 | LSE | |
10:16:57 | 1439.8 | 10 | O | 1433.3 | 1439.65 | Buy | 74,415 | 395 | LSE | |
10:16:41 | 1439.35 | 8 | O | 1433.3 | 1439.35 | Buy | 74,405 | 394 | LSE | |
10:15:56 | 1436.4 | 8 | O | 1433.3 | 1436.45 | Buy | 74,397 | 393 | LSE | |
10:15:32 | 1435.55 | 4 | O | 1433.3 | 1435.55 | Buy | 74,389 | 392 | LSE | |
10:15:20 | 1436.3 | 1 | O | 1432.85 | 1436.3 | Buy | 74,385 | 391 | LSE | |
10:15:13 | 1442.2 | 15 | O | 1436.1 | 1442.2 | Buy | 74,384 | 390 | LSE | |
10:14:08 | 1441.5 | 1 | O | 1437.6 | 1441.5 | Buy | 74,369 | 389 | LSE | |
10:14:06 | 1437.6 | 67 | O | 1437.6 | 1441.5 | Sell | 74,368 | 388 | LSE | |
10:13:39 | 1442.1 | 1 | O | 1437.6 | 1442.1 | Buy | 74,301 | 387 | LSE | |
10:12:59 | 1443.05 | 2 | O | 1437.6 | 1443.05 | Buy | 74,300 | 386 | LSE | |
10:11:37 | 1443.15 | 1 | O | 1443.15 | 1445.05 | Sell | 74,298 | 385 | LSE | |
10:11:31 | 1446.3 | 165 | O | 1444.2 | 1446.15 | Buy | 74,297 | 384 | LSE | |
10:11:25 | 1445.0 | 48 | O | 1442.75 | 1444.9 | Buy | 74,132 | 383 | LSE | |
10:09:38 | 1460.45 | 2 | O | 1453.75 | 1460.45 | Buy | 74,084 | 382 | LSE | |
10:09:02 | 1462.85 | 3 | O | 1440.0 | 1462.05 | Buy | 74,082 | 381 | LSE | |
10:08:35 | 1453.9 | 1 | O | 1453.9 | 1459.2 | Sell | 74,079 | 380 | LSE | |
10:07:41 | 1453.9 | 1 | O | 1453.9 | 1457.6 | Sell | 74,078 | 379 | LSE | |
10:07:18 | 1459.75 | 53 | O | 1451.95 | 1454.05 | Buy | 74,077 | 378 | LSE | |
10:07:13 | 1454.65 | 2 | O | 1450.1 | 1454.65 | Buy | 74,024 | 377 | LSE | |
10:06:43 | 1455.05 | 343 | O | 1452.3 | 1454.95 | Buy | 74,022 | 376 | LSE | |
10:06:42 | 1453.05 | 97 | AT | 1451.0 | 1453.05 | Buy | 73,679 | 375 | LSE | |
10:06:42 | 1452.95 | 1500 | AT | 1452.95 | 1453.0 | Sell | 73,582 | 374 | LSE | |
10:06:42 | 1452.95 | 1500 | AT | 1451.0 | 1452.95 | Buy | 72,082 | 373 | LSE | |
10:06:30 | 1460.3 | 3 | O | 1452.6 | 1460.3 | Buy | 70,582 | 372 | LSE | |
10:06:12 | 1460.3 | 40 | O | 1454.05 | 1460.3 | Buy | 70,579 | 371 | LSE | |
10:06:03 | 1460.3 | 1 | O | 1455.9 | 1460.3 | Buy | 70,539 | 370 | LSE | |
10:05:40 | 1461.35 | 11 | O | 1455.3 | 1461.15 | Buy | 70,538 | 369 | LSE | |
10:05:24 | 1458.35 | 40 | O | 1455.3 | 1458.4 | Buy | 70,527 | 368 | LSE | |
10:04:01 | 1462.8 | 4 | O | 1456.65 | 1462.8 | Buy | 70,487 | 367 | LSE | |
10:03:58 | 1462.8 | 34 | O | 1456.5 | 1462.8 | Buy | 70,483 | 366 | LSE | |
10:03:52 | 1462.8 | 1 | O | 1455.7 | 1462.8 | Buy | 70,449 | 365 | LSE | |
10:03:32 | 1459.1 | 137 | O | 1459.1 | 1462.8 | Sell | 70,448 | 364 | LSE | |
10:03:22 | 1462.8 | 27 | O | 1457.25 | 1462.8 | Buy | 70,311 | 363 | LSE | |
10:02:17 | 1464.45 | 672 | O | 1465.0 | 1467.05 | Sell | 70,284 | 362 | LSE | |
10:01:04 | 1480.0 | 1063 | AT | 1475.05 | 1480.0 | Buy | 69,612 | 361 | LSE | |
10:00:55 | 1479.15 | 1 | O | 1477.15 | 1479.15 | Buy | 68,549 | 360 | LSE | |
10:00:08 | 1475.05 | 18 | O | 1475.2 | 1478.3 | Sell | 68,548 | 359 | LSE | |
09:59:10 | 1475.6 | 67 | O | 1473.9 | 1475.5 | Buy | 68,530 | 358 | LSE | |
09:57:05 | 1477.0 | 1300 | AT | 1477.0 | 1479.3 | Sell | 68,463 | 357 | LSE | |
09:57:05 | 1477.0 | 2337 | AT | 1477.0 | 1479.3 | Sell | 67,163 | 356 | LSE | |
09:57:02 | 1475.65 | 250 | O | 1475.8 | 1477.7 | Sell | 64,826 | 355 | LSE | |
09:56:24 | 1479.35 | 1 | O | 1477.1 | 1479.25 | Buy | 64,576 | 354 | LSE | |
09:56:05 | 1472.65 | 1018 | O | 1472.65 | 1474.45 | Sell | 64,575 | 353 | LSE | |
09:55:53 | 1471.75 | 30 | O | 1469.6 | 1471.75 | Buy | 63,557 | 352 | LSE | |
09:54:47 | 1464.1 | 984 | O | 1464.1 | 1466.1 | Sell | 63,527 | 351 | LSE |
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