![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
08:35:05 | 2280.0 | 21 | O | 2272.4 | 2280.0 | Buy | 133,684 | 851 | LSE | |
08:34:45 | 2272.15 | 23 | O | 2272.65 | 2279.95 | Sell | 133,663 | 850 | LSE | |
08:34:37 | 2262.25 | 7 | O | 2253.7 | 2261.45 | Buy | 133,640 | 849 | LSE | |
08:34:27 | 2274.8 | 3 | O | 2253.95 | 2272.8 | Buy | 133,633 | 848 | LSE | |
08:34:16 | 2264.25 | 4 | O | 2264.25 | 2273.55 | Sell | 133,630 | 847 | LSE | |
08:34:14 | 2271.65 | 5 | O | 2264.65 | 2271.6 | Buy | 133,626 | 846 | LSE | |
08:32:51 | 2260.5 | 132 | O | 2223.65 | 2256.35 | Buy | 133,621 | 845 | LSE | |
08:32:42 | 2268.2 | 90 | O | 2250.15 | 2267.6 | Buy | 133,489 | 844 | LSE | |
08:32:30 | 2240.0 | 1000 | AT | 2240.0 | 2241.6 | Sell | 133,399 | 843 | LSE | |
08:32:29 | 2241.75 | 7 | O | 2240.0 | 2243.45 | Buy | 132,399 | 842 | LSE | |
08:32:20 | 2253.5 | 50 | AT | 2227.45 | 2253.5 | Buy | 132,392 | 841 | LSE | |
08:32:09 | 2236.1 | 1 | AT | 2236.1 | 2247.55 | Sell | 132,342 | 840 | LSE | |
08:32:07 | 2242.0 | 1 | AT | 2242.0 | 2250.1 | Sell | 132,341 | 839 | LSE | |
08:32:00 | 2263.4 | 1 | O | 2252.95 | 2262.95 | Buy | 132,340 | 838 | LSE | |
08:32:00 | 2263.4 | 66 | O | 2252.8 | 2263.25 | Buy | 132,339 | 837 | LSE | |
08:31:54 | 2252.3 | 10 | AT | 2252.3 | 2267.6 | Sell | 132,273 | 836 | LSE | |
08:31:52 | 2256.85 | 1100 | AT | 2250.55 | 2256.85 | Buy | 132,263 | 835 | LSE | |
08:31:50 | 2257.15 | 10 | O | 2248.75 | 2257.15 | Buy | 131,163 | 834 | LSE | |
08:31:49 | 2250.45 | 1 | O | 2247.85 | 2257.3 | Sell | 131,153 | 833 | LSE | |
08:31:48 | 2256.55 | 13 | O | 2247.85 | 2256.55 | Buy | 131,152 | 832 | LSE | |
08:31:37 | 2257.1 | 160 | O | 2238.0 | 2255.75 | Buy | 131,139 | 831 | LSE | |
08:31:37 | 2257.1 | 2 | O | 2219.7 | 2256.5 | Buy | 130,979 | 830 | LSE | |
08:31:26 | 2245.9 | 15 | O | 2227.1 | 2245.9 | Buy | 130,977 | 829 | LSE | |
08:31:26 | 2226.95 | 2 | O | 2226.95 | 2245.9 | Sell | 130,962 | 828 | LSE | |
08:31:10 | 2237.4 | 203 | O | 2228.25 | 2245.05 | Buy | 130,960 | 827 | LSE | |
08:31:08 | 2227.7 | 46 | O | 2227.7 | 2233.9 | Sell | 130,757 | 826 | LSE | |
08:31:03 | 2231.25 | 220 | O | 2218.7 | 2231.25 | Buy | 130,711 | 825 | LSE | |
08:30:39 | 2212.25 | 25 | O | 2200.45 | 2211.95 | Buy | 130,491 | 824 | LSE | |
08:30:11 | 2185.0 | 20 | O | 2185.0 | 2207.7 | Sell | 130,466 | 823 | LSE | |
08:29:58 | 2199.35 | 530 | O | 2191.15 | 2199.35 | Buy | 130,446 | 822 | LSE | |
08:29:52 | 2192.8 | 5 | O | 2192.9 | 2202.15 | Sell | 129,916 | 821 | LSE | |
08:29:14 | 2204.1 | 5 | O | 2204.0 | 2216.35 | Sell | 129,911 | 820 | LSE | |
08:28:48 | 2196.15 | 20 | O | 2196.15 | 2204.55 | Sell | 129,906 | 819 | LSE | |
08:28:06 | 2196.7 | 30 | O | 2196.7 | 2206.05 | Sell | 129,886 | 818 | LSE | |
08:28:00 | 2208.0 | 590 | AT | 2208.0 | 2221.75 | Sell | 129,856 | 817 | LSE | |
08:28:00 | 2208.05 | 566 | AT | 2208.05 | 2221.75 | Sell | 129,266 | 816 | LSE | |
08:27:50 | 2206.2 | 17769 | AT | 2206.2 | 2208.3 | Sell | 128,700 | 815 | LSE | |
08:27:50 | 2208.3 | 2975 | AT | 2196.8 | 2208.3 | Buy | 110,931 | 814 | LSE | |
08:26:43 | 2222.5 | 11 | O | 2210.25 | 2222.5 | Buy | 107,956 | 813 | LSE | |
08:25:11 | 2207.2 | 20 | AT | 2207.2 | 2219.95 | Sell | 107,945 | 812 | LSE | |
08:25:05 | 2203.1 | 340 | O | 2203.1 | 2216.6 | Sell | 107,925 | 811 | LSE | |
08:25:01 | 2219.5 | 150 | O | 2202.15 | 2219.5 | Buy | 107,585 | 810 | LSE | |
08:25:00 | 2213.05 | 91 | AT | 2213.05 | 2236.35 | Sell | 107,435 | 809 | LSE | |
08:25:00 | 2224.0 | 124 | AT | 2224.0 | 2236.35 | Sell | 107,344 | 808 | LSE | |
08:25:00 | 2226.6 | 1000 | AT | 2226.6 | 2229.35 | Sell | 107,220 | 807 | LSE | |
08:25:00 | 2226.7 | 1100 | AT | 2226.7 | 2229.35 | Sell | 106,220 | 806 | LSE | |
08:25:00 | 2229.85 | 1000 | AT | 2229.85 | 2236.35 | Sell | 105,120 | 805 | LSE | |
08:24:59 | 2236.35 | 11 | O | 2230.65 | 2236.35 | Buy | 104,120 | 804 | LSE | |
08:24:21 | 2226.3 | 74 | O | 2226.3 | 2234.65 | Sell | 104,109 | 803 | LSE | |
08:24:14 | 2225.45 | 1000 | AT | 2220.55 | 2225.45 | Buy | 104,035 | 802 | LSE | |
08:24:08 | 2218.9 | 205 | O | 2218.9 | 2223.75 | Sell | 103,035 | 801 | 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