![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
04:32:19 | 2298.8 | 25 | O | 2291.75 | 2298.8 | Buy | 47,295 | 351 | LSE | |
04:31:39 | 2290.45 | 5 | AT | 2284.35 | 2290.45 | Buy | 47,270 | 350 | LSE | |
04:31:37 | 2291.65 | 8 | O | 2284.35 | 2291.35 | Buy | 47,265 | 349 | LSE | |
04:31:36 | 2285.2 | 19 | O | 2284.6 | 2291.65 | Sell | 47,257 | 348 | LSE | |
04:31:09 | 2293.95 | 600 | O | 2287.1 | 2293.95 | Buy | 47,238 | 347 | LSE | |
04:30:33 | 2287.95 | 309 | AT | 2287.95 | 2295.0 | Sell | 46,638 | 346 | LSE | |
04:29:30 | 2287.95 | 5 | O | 2280.05 | 2287.95 | Buy | 46,329 | 345 | LSE | |
04:28:11 | 2277.55 | 675 | O | 2277.55 | 2282.35 | Sell | 46,324 | 344 | LSE | |
04:27:35 | 2280.05 | 7 | O | 2280.05 | 2285.8 | Sell | 45,649 | 343 | LSE | |
04:27:12 | 2286.2 | 78 | O | 2279.9 | 2286.2 | Buy | 45,642 | 342 | LSE | |
04:26:44 | 2288.75 | 1 | O | 2282.3 | 2289.05 | Buy | 45,564 | 341 | LSE | |
04:26:14 | 2289.55 | 182 | O | 2281.25 | 2289.55 | Buy | 45,563 | 340 | LSE | |
04:25:26 | 2283.0 | 2 | O | 2276.8 | 2283.0 | Buy | 45,381 | 339 | LSE | |
04:24:43 | 2290.45 | 5 | O | 2281.2 | 2289.4 | Buy | 45,379 | 338 | LSE | |
04:24:37 | 2280.35 | 20 | AT | 2279.7 | 2280.35 | Buy | 45,374 | 337 | LSE | |
04:24:29 | 2280.35 | 1 | O | 2277.6 | 2280.35 | Buy | 45,354 | 336 | LSE | |
04:23:38 | 2275.95 | 50 | O | 2274.05 | 2280.35 | Sell | 45,353 | 335 | LSE | |
04:23:26 | 2276.6 | 35 | O | 2277.7 | 2280.35 | Sell | 45,303 | 334 | LSE | |
04:22:32 | 2276.45 | 35 | O | 2267.3 | 2276.45 | Buy | 45,268 | 333 | LSE | |
04:22:28 | 2274.6 | 87 | O | 2267.25 | 2274.6 | Buy | 45,233 | 332 | LSE | |
04:22:11 | 2270.6 | 4 | O | 2267.75 | 2278.15 | Sell | 45,146 | 331 | LSE | |
04:20:18 | 2270.85 | 55 | O | 2261.05 | 2270.85 | Buy | 45,142 | 330 | LSE | |
04:19:30 | 2268.7 | 50 | O | 2262.35 | 2268.7 | Buy | 45,087 | 329 | LSE | |
04:19:07 | 2267.4 | 44 | O | 2262.35 | 2267.4 | Buy | 45,037 | 328 | LSE | |
04:18:36 | 2262.95 | 4 | O | 2262.5 | 2269.05 | Sell | 44,993 | 327 | LSE | |
04:17:59 | 2256.8 | 2 | O | 2256.8 | 2274.85 | Sell | 44,989 | 326 | LSE | |
04:17:06 | 2269.0 | 28 | AT | 2262.2 | 2269.0 | Buy | 44,987 | 325 | LSE | |
04:16:34 | 2263.0 | 115 | AT | 2263.0 | 2267.95 | Sell | 44,959 | 324 | LSE | |
04:16:10 | 2265.0 | 6 | O | 2260.0 | 2265.0 | Buy | 44,844 | 323 | LSE | |
04:15:32 | 2270.9 | 1 | O | 2264.9 | 2270.9 | Buy | 44,838 | 322 | LSE | |
04:14:31 | 2263.0 | 69 | AT | 2263.0 | 2269.5 | Sell | 44,837 | 321 | LSE | |
04:14:15 | 2263.0 | 100 | O | 2263.0 | 2264.1 | Sell | 44,768 | 320 | LSE | |
04:14:14 | 2263.0 | 391 | AT | 2263.0 | 2264.0 | Sell | 44,668 | 319 | LSE | |
04:12:58 | 2270.05 | 68 | AT | 2265.6 | 2270.05 | Buy | 44,277 | 318 | LSE | |
04:11:40 | 2269.95 | 90 | O | 2269.95 | 2276.55 | Sell | 44,209 | 317 | LSE | |
04:10:33 | 2275.35 | 4 | O | 2270.9 | 2275.35 | Buy | 44,119 | 316 | LSE | |
04:10:13 | 2279.1 | 1000 | AT | 2272.45 | 2279.1 | Buy | 44,115 | 315 | LSE | |
04:09:58 | 2278.45 | 5 | O | 2272.05 | 2278.45 | Buy | 43,115 | 314 | LSE | |
04:08:53 | 2270.25 | 28 | O | 2270.4 | 2277.2 | Sell | 43,110 | 313 | LSE | |
04:08:44 | 2275.2 | 5 | O | 2269.75 | 2275.2 | Buy | 43,082 | 312 | LSE | |
04:08:33 | 2269.45 | 12 | O | 2269.45 | 2274.8 | Sell | 43,077 | 311 | LSE | |
04:08:32 | 2274.8 | 3 | O | 2269.35 | 2274.8 | Buy | 43,065 | 310 | LSE | |
04:08:12 | 2276.8 | 27 | O | 2270.2 | 2276.8 | Buy | 43,062 | 309 | LSE | |
04:08:07 | 2275.8 | 9 | O | 2269.7 | 2275.8 | Buy | 43,035 | 308 | LSE | |
04:06:33 | 2284.65 | 10 | O | 2274.85 | 2284.65 | Buy | 43,026 | 307 | LSE | |
04:06:12 | 2278.7 | 20 | O | 2278.7 | 2288.95 | Sell | 43,016 | 306 | LSE | |
04:06:07 | 2286.35 | 110 | O | 2276.5 | 2286.3 | Buy | 42,996 | 305 | LSE | |
04:05:15 | 2289.1 | 50 | O | 2283.65 | 2289.1 | Buy | 42,886 | 304 | LSE | |
04:04:47 | 2291.8 | 50 | O | 2285.3 | 2291.8 | Buy | 42,836 | 303 | LSE | |
04:04:06 | 2285.0 | 27 | O | 2285.0 | 2292.2 | Sell | 42,786 | 302 | LSE | |
04:04:01 | 2293.55 | 50 | O | 2283.05 | 2293.55 | Buy | 42,759 | 301 | 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