![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
09:20:12 | 1600.05 | 1 | O | 1600.05 | 1603.2 | Sell | 47,009 | 301 | LSE | |
09:20:07 | 1597.5 | 25 | AT | 1594.95 | 1597.5 | Buy | 47,008 | 300 | LSE | |
09:20:00 | 1595.65 | 6 | O | 1592.4 | 1595.65 | Buy | 46,983 | 299 | LSE | |
09:18:39 | 1590.85 | 6 | O | 1589.85 | 1598.25 | Sell | 46,977 | 298 | LSE | |
09:18:39 | 1594.7 | 35 | AT | 1590.85 | 1594.7 | Buy | 46,971 | 297 | LSE | |
09:18:23 | 1586.9 | 270 | O | 1586.8 | 1589.75 | Sell | 46,936 | 296 | LSE | |
09:17:55 | 1574.3 | 30 | O | 1575.25 | 1578.1 | Sell | 46,666 | 295 | LSE | |
09:17:06 | 1573.1 | 11 | O | 1574.45 | 1578.15 | Sell | 46,636 | 294 | LSE | |
09:16:35 | 1585.0 | 81 | AT | 1579.25 | 1585.0 | Buy | 46,625 | 293 | LSE | |
09:16:15 | 1572.75 | 20 | AT | 1569.7 | 1572.75 | Buy | 46,544 | 292 | LSE | |
09:15:02 | 1567.45 | 1203 | AT | 1567.45 | 1577.15 | Sell | 46,524 | 291 | LSE | |
09:14:56 | 1573.95 | 95 | O | 1573.95 | 1576.6 | Sell | 45,321 | 290 | LSE | |
09:14:36 | 1589.15 | 1 | O | 1581.6 | 1588.1 | Buy | 45,226 | 289 | LSE | |
09:13:06 | 1592.3 | 1 | AT | 1592.3 | 1595.75 | Sell | 45,225 | 288 | LSE | |
09:13:04 | 1592.3 | 40 | AT | 1592.3 | 1596.3 | Sell | 45,224 | 287 | LSE | |
09:12:55 | 1588.3 | 10 | O | 1588.3 | 1597.25 | Sell | 45,184 | 286 | LSE | |
09:11:34 | 1585.5 | 3 | O | 1579.3 | 1582.2 | Buy | 45,174 | 285 | LSE | |
09:11:07 | 1586.4 | 10 | AT | 1586.4 | 1594.25 | Sell | 45,171 | 284 | LSE | |
09:10:55 | 1597.95 | 50 | O | 1591.25 | 1594.25 | Buy | 45,161 | 283 | LSE | |
09:10:26 | 1594.1 | 73 | O | 1595.7 | 1598.35 | Sell | 45,111 | 282 | LSE | |
09:10:05 | 1599.0 | 100 | AT | 1596.25 | 1599.0 | Buy | 45,038 | 281 | LSE | |
09:09:22 | 1598.85 | 12 | O | 1595.05 | 1598.85 | Buy | 44,938 | 280 | LSE | |
09:09:19 | 1597.65 | 15 | AT | 1594.7 | 1597.65 | Buy | 44,926 | 279 | LSE | |
09:08:20 | 1593.2 | 270 | O | 1588.7 | 1591.5 | Buy | 44,911 | 278 | LSE | |
09:08:09 | 1589.0 | 5 | AT | 1584.2 | 1589.0 | Buy | 44,641 | 277 | LSE | |
09:08:05 | 1583.2 | 9 | AT | 1582.1 | 1583.2 | Buy | 44,636 | 276 | LSE | |
09:08:03 | 1578.6 | 1 | O | 1579.05 | 1581.7 | Sell | 44,627 | 275 | LSE | |
09:06:53 | 1564.8 | 1 | O | 1562.7 | 1565.45 | Buy | 44,626 | 274 | LSE | |
09:06:39 | 1567.9 | 2 | O | 1564.25 | 1567.9 | Buy | 44,625 | 273 | LSE | |
09:06:15 | 1581.7 | 5 | O | 1574.8 | 1580.15 | Buy | 44,623 | 272 | LSE | |
09:05:34 | 1576.1 | 1 | AT | 1576.1 | 1579.9 | Sell | 44,618 | 271 | LSE | |
09:04:49 | 1579.65 | 119 | O | 1579.85 | 1585.6 | Sell | 44,617 | 270 | LSE | |
09:03:38 | 1582.5 | 96 | O | 1582.5 | 1584.7 | Sell | 44,498 | 269 | LSE | |
09:03:28 | 1583.25 | 4 | O | 1582.45 | 1588.75 | Sell | 44,402 | 268 | LSE | |
09:03:25 | 1588.6 | 6 | AT | 1588.6 | 1588.75 | Sell | 44,398 | 267 | LSE | |
09:03:19 | 1588.25 | 3 | AT | 1588.25 | 1588.4 | Sell | 44,392 | 266 | LSE | |
09:03:15 | 1587.65 | 5 | O | 1583.7 | 1588.0 | Buy | 44,389 | 265 | LSE | |
09:03:13 | 1587.9 | 6 | AT | 1587.9 | 1593.05 | Sell | 44,384 | 264 | LSE | |
09:02:21 | 1588.2 | 22 | O | 1588.35 | 1596.35 | Sell | 44,378 | 263 | LSE | |
09:02:20 | 1586.15 | 10 | O | 1586.3 | 1594.2 | Sell | 44,356 | 262 | LSE | |
09:02:19 | 1585.9 | 93 | AT | 1585.9 | 1594.15 | Sell | 44,346 | 261 | LSE | |
09:02:19 | 1586.2 | 576 | AT | 1586.2 | 1594.15 | Sell | 44,253 | 260 | LSE | |
09:02:17 | 1584.1 | 274 | O | 1584.25 | 1591.95 | Sell | 43,677 | 259 | LSE | |
09:02:17 | 1581.4 | 337 | O | 1584.1 | 1591.95 | Sell | 43,403 | 258 | LSE | |
09:02:03 | 1587.15 | 84 | AT | 1587.15 | 1591.15 | Sell | 43,066 | 257 | LSE | |
09:01:33 | 1581.25 | 1 | O | 1576.35 | 1586.6 | Sell | 42,982 | 256 | LSE | |
09:01:20 | 1580.15 | 124 | O | 1580.5 | 1589.15 | Sell | 42,981 | 255 | LSE | |
09:01:20 | 1587.45 | 1 | O | 1580.15 | 1589.15 | Buy | 42,857 | 254 | LSE | |
09:01:10 | 1580.0 | 100 | AT | 1574.4 | 1580.0 | Buy | 42,856 | 253 | LSE | |
09:00:39 | 1562.2 | 50 | O | 1552.7 | 1562.2 | Buy | 42,756 | 252 | LSE | |
09:00:30 | 1553.8 | 15 | O | 1553.8 | 1561.9 | Sell | 42,706 | 251 | 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