![](/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 | 1403.158 | 25 | O | 2072.85 | 2078.45 | 194,623 | 1037 | LSE | ||
13:00:01 | 1446.05 | 110 | O | 2072.85 | 2078.45 | 194,598 | 1036 | LSE | ||
13:00:00 | 1427.25 | 45 | O | 2072.85 | 2078.45 | 194,488 | 1035 | LSE | ||
10:35:10 | 2049.45 | 96 | UT | 2072.85 | 2078.45 | Sell | 194,443 | 1034 | LSE | |
10:29:20 | 2076.55 | 6 | O | 2076.5 | 2080.15 | Sell | 194,347 | 1033 | LSE | |
10:28:55 | 2075.75 | 4 | O | 2075.75 | 2078.45 | Sell | 194,341 | 1032 | LSE | |
10:28:49 | 2075.05 | 30 | O | 2073.55 | 2078.9 | Sell | 194,337 | 1031 | LSE | |
10:28:21 | 2072.4 | 50 | O | 2072.85 | 2076.4 | Sell | 194,307 | 1030 | LSE | |
10:28:17 | 2070.65 | 10 | O | 2070.65 | 2073.65 | Sell | 194,257 | 1029 | LSE | |
10:27:36 | 2078.65 | 75 | O | 2075.5 | 2078.65 | Buy | 194,247 | 1028 | LSE | |
10:27:20 | 2074.8 | 10 | O | 2075.0 | 2078.2 | Sell | 194,172 | 1027 | LSE | |
10:27:00 | 2077.6 | 1 | O | 2073.25 | 2077.6 | Buy | 194,162 | 1026 | LSE | |
10:26:56 | 2074.75 | 1 | O | 2074.45 | 2077.4 | Sell | 194,161 | 1025 | LSE | |
10:26:43 | 2073.3 | 76 | O | 2073.3 | 2077.5 | Sell | 194,160 | 1024 | LSE | |
10:26:42 | 2078.4 | 3 | O | 2074.45 | 2078.4 | Buy | 194,084 | 1023 | LSE | |
10:26:17 | 2076.9 | 71 | AT | 2076.9 | 2080.4 | Sell | 194,081 | 1022 | LSE | |
10:26:11 | 2078.4 | 50 | O | 2077.5 | 2080.7 | Sell | 194,010 | 1021 | LSE | |
10:24:33 | 2076.75 | 2 | O | 2076.75 | 2079.9 | Sell | 193,960 | 1020 | LSE | |
10:24:21 | 2078.75 | 40 | O | 2078.85 | 2084.4 | Sell | 193,958 | 1019 | LSE | |
10:23:47 | 2067.45 | 50 | O | 2067.2 | 2069.15 | Sell | 193,918 | 1018 | LSE | |
10:23:40 | 2065.5 | 10 | O | 2065.5 | 2069.1 | Sell | 193,868 | 1017 | LSE | |
10:22:50 | 2060.4 | 73 | O | 2057.6 | 2060.4 | Buy | 193,858 | 1016 | LSE | |
10:21:22 | 2046.15 | 10 | O | 2046.3 | 2049.15 | Sell | 193,785 | 1015 | LSE | |
10:20:37 | 2054.5 | 5 | O | 2054.5 | 2057.65 | Sell | 193,775 | 1014 | LSE | |
10:20:24 | 2046.55 | 41 | O | 2047.35 | 2052.4 | Sell | 193,770 | 1013 | LSE | |
10:20:16 | 2056.75 | 74 | O | 2056.75 | 2062.85 | Sell | 193,729 | 1012 | LSE | |
10:20:06 | 2064.0 | 1200 | AT | 2060.8 | 2064.0 | Buy | 193,655 | 1011 | LSE | |
10:19:09 | 2064.85 | 1 | O | 2063.8 | 2067.45 | Sell | 192,455 | 1010 | LSE | |
10:18:43 | 2066.85 | 24 | O | 2063.5 | 2066.85 | Buy | 192,454 | 1009 | LSE | |
10:18:36 | 2067.65 | 73 | O | 2062.85 | 2067.65 | Buy | 192,430 | 1008 | LSE | |
10:18:35 | 2064.9 | 4 | O | 2064.9 | 2067.65 | Sell | 192,357 | 1007 | LSE | |
10:18:26 | 2065.25 | 34 | O | 2065.7 | 2068.4 | Sell | 192,353 | 1006 | LSE | |
10:18:21 | 2060.95 | 256 | O | 2060.95 | 2063.35 | Sell | 192,319 | 1005 | LSE | |
10:18:04 | 2062.35 | 398 | O | 2062.6 | 2064.55 | Sell | 192,063 | 1004 | LSE | |
10:17:03 | 2060.15 | 38 | O | 2060.15 | 2063.4 | Sell | 191,665 | 1003 | LSE | |
10:16:56 | 2058.25 | 48 | O | 2057.25 | 2060.65 | Sell | 191,627 | 1002 | LSE | |
10:16:41 | 2057.65 | 4 | O | 2054.85 | 2057.65 | Buy | 191,579 | 1001 | LSE | |
10:16:26 | 2061.0 | 10 | O | 2056.4 | 2060.85 | Buy | 191,575 | 1000 | LSE | |
10:16:13 | 2059.2 | 3 | O | 2059.15 | 2061.45 | Sell | 191,565 | 999 | LSE | |
10:15:57 | 2059.9 | 56 | O | 2057.25 | 2059.9 | Buy | 191,562 | 998 | LSE | |
10:15:17 | 2059.6 | 74 | O | 2059.6 | 2066.4 | Sell | 191,506 | 997 | LSE | |
10:15:14 | 2054.75 | 1200 | AT | 2054.75 | 2055.65 | Sell | 191,432 | 996 | LSE | |
10:15:14 | 2055.0 | 1200 | AT | 2055.0 | 2055.65 | Sell | 190,232 | 995 | LSE | |
10:15:10 | 2056.9 | 1 | O | 2048.95 | 2056.65 | Buy | 189,032 | 994 | LSE | |
10:14:56 | 2045.0 | 25 | AT | 2044.6 | 2045.0 | Buy | 189,031 | 993 | LSE | |
10:14:18 | 2039.0 | 3 | O | 2035.5 | 2039.0 | Buy | 189,006 | 992 | LSE | |
10:13:51 | 2034.0 | 28 | AT | 2034.0 | 2038.35 | Sell | 189,003 | 991 | LSE | |
10:13:51 | 2034.0 | 2 | AT | 2034.0 | 2038.35 | Sell | 188,975 | 990 | LSE | |
10:13:51 | 2034.55 | 20 | AT | 2034.55 | 2038.35 | Sell | 188,973 | 989 | LSE | |
10:13:51 | 2034.55 | 20 | AT | 2034.55 | 2038.35 | Sell | 188,953 | 988 | LSE | |
10:13:32 | 2036.1 | 29 | AT | 2036.1 | 2040.4 | Sell | 188,933 | 987 | LSE | |
10:13:30 | 2041.85 | 4 | O | 2038.35 | 2041.85 | Buy | 188,904 | 986 | LSE | |
10:13:28 | 2042.75 | 48 | O | 2039.05 | 2042.75 | Buy | 188,900 | 985 | LSE | |
10:13:09 | 2040.35 | 1 | O | 2039.8 | 2044.15 | Sell | 188,852 | 984 | LSE | |
10:12:20 | 2033.4 | 2 | O | 2030.1 | 2033.4 | Buy | 188,851 | 983 | LSE | |
10:12:16 | 2032.95 | 76 | O | 2030.0 | 2032.95 | Buy | 188,849 | 982 | LSE | |
10:12:08 | 2030.9 | 4 | O | 2027.15 | 2030.9 | Buy | 188,773 | 981 | LSE | |
10:11:53 | 2031.25 | 5 | O | 2029.0 | 2031.25 | Buy | 188,769 | 980 | LSE | |
10:11:49 | 2028.65 | 4 | O | 2024.6 | 2028.65 | Buy | 188,764 | 979 | LSE | |
10:11:31 | 2025.1 | 50 | O | 2025.1 | 2029.25 | Sell | 188,760 | 978 | LSE | |
10:11:11 | 2031.1 | 4 | O | 2028.0 | 2031.1 | Buy | 188,710 | 977 | LSE | |
10:10:25 | 2036.0 | 4 | O | 2031.75 | 2036.0 | Buy | 188,706 | 976 | LSE | |
10:10:10 | 2031.95 | 7 | O | 2031.95 | 2039.25 | Sell | 188,702 | 975 | LSE | |
10:09:17 | 2038.85 | 114 | O | 2038.85 | 2041.4 | Sell | 188,695 | 974 | LSE | |
10:09:09 | 2039.6 | 4 | O | 2035.6 | 2039.6 | Buy | 188,581 | 973 | LSE | |
10:08:18 | 2048.85 | 76 | O | 2048.85 | 2051.95 | Sell | 188,577 | 972 | LSE | |
10:07:58 | 2056.25 | 452 | O | 2050.1 | 2055.95 | Buy | 188,501 | 971 | LSE | |
10:07:50 | 2060.9 | 4 | O | 2057.8 | 2060.9 | Buy | 188,049 | 970 | LSE | |
10:07:39 | 2058.35 | 675 | AT | 2058.35 | 2061.85 | Sell | 188,045 | 969 | LSE | |
10:07:26 | 2057.85 | 10 | O | 2057.85 | 2060.65 | Sell | 187,370 | 968 | LSE | |
10:07:25 | 2057.25 | 417 | O | 2057.25 | 2059.7 | Sell | 187,360 | 967 | LSE | |
10:07:07 | 2060.1 | 78 | O | 2060.0 | 2061.8 | Sell | 186,943 | 966 | LSE | |
10:07:07 | 2060.1 | 100 | O | 2060.0 | 2061.8 | Sell | 186,865 | 965 | LSE | |
10:06:29 | 2050.0 | 50 | AT | 2048.55 | 2050.0 | Buy | 186,765 | 964 | LSE | |
10:06:13 | 2045.7 | 74 | O | 2044.0 | 2045.7 | Buy | 186,715 | 963 | LSE | |
10:06:08 | 2042.4 | 26 | O | 2042.4 | 2045.4 | Sell | 186,641 | 962 | LSE | |
10:06:03 | 2042.9 | 9 | O | 2042.9 | 2046.0 | Sell | 186,615 | 961 | LSE | |
10:05:35 | 2046.15 | 70 | AT | 2044.6 | 2046.15 | Buy | 186,606 | 960 | LSE | |
10:05:20 | 2046.15 | 256 | O | 2044.85 | 2046.15 | Buy | 186,536 | 959 | LSE | |
10:04:40 | 2041.9 | 2 | O | 2038.25 | 2041.9 | Buy | 186,280 | 958 | LSE | |
10:04:25 | 2043.4 | 14 | O | 2043.25 | 2046.9 | Sell | 186,278 | 957 | LSE | |
10:04:08 | 2040.0 | 1 | O | 2039.65 | 2042.95 | Sell | 186,264 | 956 | LSE | |
10:03:57 | 2035.85 | 100 | O | 2035.75 | 2038.95 | Sell | 186,263 | 955 | LSE | |
10:03:44 | 2033.25 | 2 | O | 2032.5 | 2035.9 | Sell | 186,163 | 954 | LSE | |
10:02:59 | 2039.9 | 1 | O | 2036.55 | 2039.9 | Buy | 186,161 | 953 | LSE | |
10:02:57 | 2040.2 | 98 | O | 2036.55 | 2040.2 | Buy | 186,160 | 952 | LSE | |
10:02:33 | 2031.8 | 20 | O | 2031.8 | 2035.15 | Sell | 186,062 | 951 | 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