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. |
---|---|---|---|---|---|---|---|---|---|---|
09:47:22 | 2853.45 | 50 | O | 2848.7 | 2853.45 | Buy | 95,921 | 651 | LSE | |
09:47:10 | 2855.2 | 100 | O | 2850.75 | 2855.1 | Buy | 95,871 | 650 | LSE | |
09:46:40 | 2856.05 | 15 | O | 2856.2 | 2861.0 | Sell | 95,771 | 649 | LSE | |
09:46:23 | 2865.85 | 50 | O | 2859.3 | 2865.85 | Buy | 95,756 | 648 | LSE | |
09:46:15 | 2861.9 | 50 | O | 2856.75 | 2861.9 | Buy | 95,706 | 647 | LSE | |
09:45:38 | 2875.0 | 200 | O | 2857.85 | 2872.9 | Buy | 95,656 | 646 | LSE | |
09:45:22 | 2880.0 | 339 | AT | 2873.35 | 2880.0 | Buy | 95,456 | 645 | LSE | |
09:45:21 | 2877.05 | 278 | AT | 2877.05 | 2879.95 | Sell | 95,117 | 644 | LSE | |
09:45:21 | 2877.0 | 4 | AT | 2876.95 | 2877.0 | Buy | 94,839 | 643 | LSE | |
09:45:20 | 2876.9 | 385 | AT | 2876.9 | 2877.0 | Sell | 94,835 | 642 | LSE | |
09:45:20 | 2876.6 | 278 | AT | 2876.6 | 2877.0 | Sell | 94,450 | 641 | LSE | |
09:45:12 | 2868.95 | 5 | O | 2868.95 | 2876.55 | Sell | 94,172 | 640 | LSE | |
09:45:12 | 2868.25 | 61 | O | 2869.05 | 2877.0 | Sell | 94,167 | 639 | LSE | |
09:44:21 | 2857.95 | 50 | O | 2847.2 | 2856.6 | Buy | 94,106 | 638 | LSE | |
09:44:09 | 2858.7 | 750 | O | 2852.35 | 2858.0 | Buy | 94,056 | 637 | LSE | |
09:43:52 | 2855.2 | 17 | O | 2849.25 | 2855.05 | Buy | 93,306 | 636 | LSE | |
09:43:40 | 2850.55 | 30 | O | 2850.55 | 2858.0 | Sell | 93,289 | 635 | LSE | |
09:43:06 | 2850.35 | 1 | O | 2850.35 | 2857.35 | Sell | 93,259 | 634 | LSE | |
09:43:01 | 2858.35 | 9 | O | 2858.35 | 2864.1 | Sell | 93,258 | 633 | LSE | |
09:42:49 | 2869.5 | 12 | O | 2863.2 | 2869.35 | Buy | 93,249 | 632 | LSE | |
09:42:48 | 2863.2 | 185 | O | 2863.2 | 2870.0 | Sell | 93,237 | 631 | LSE | |
09:42:47 | 2861.65 | 714 | O | 2863.2 | 2871.0 | Sell | 93,052 | 630 | LSE | |
09:42:34 | 2855.65 | 75 | O | 2856.9 | 2864.35 | Sell | 92,338 | 629 | LSE | |
09:42:32 | 2850.15 | 37 | O | 2851.6 | 2856.4 | Sell | 92,263 | 628 | LSE | |
09:42:19 | 2846.95 | 64 | AT | 2845.5 | 2846.95 | Buy | 92,226 | 627 | LSE | |
09:42:12 | 2846.95 | 104 | O | 2838.85 | 2846.95 | Buy | 92,162 | 626 | LSE | |
09:42:11 | 2839.3 | 100 | O | 2839.3 | 2845.55 | Sell | 92,058 | 625 | LSE | |
09:42:11 | 2840.4 | 155 | O | 2841.15 | 2845.7 | Sell | 91,958 | 624 | LSE | |
09:41:55 | 2830.3 | 35 | O | 2828.55 | 2834.05 | Sell | 91,803 | 623 | LSE | |
09:41:55 | 2828.55 | 300 | O | 2828.55 | 2834.05 | Sell | 91,768 | 622 | LSE | |
09:41:55 | 2829.25 | 500 | O | 2829.4 | 2840.2 | Sell | 91,468 | 621 | LSE | |
09:41:08 | 2816.4 | 4 | O | 2804.1 | 2815.95 | Buy | 90,968 | 620 | LSE | |
09:40:59 | 2811.85 | 7 | O | 2809.2 | 2812.25 | Buy | 90,964 | 619 | LSE | |
09:40:16 | 2817.6 | 200 | AT | 2808.35 | 2817.6 | Buy | 90,957 | 618 | LSE | |
09:39:04 | 2797.2 | 80 | O | 2794.9 | 2799.7 | Sell | 90,757 | 617 | LSE | |
09:38:37 | 2782.45 | 10 | O | 2782.55 | 2786.2 | Sell | 90,677 | 616 | LSE | |
09:38:36 | 2786.2 | 100 | O | 2782.45 | 2786.2 | Buy | 90,667 | 615 | LSE | |
09:37:19 | 2786.65 | 35 | O | 2786.8 | 2791.4 | Sell | 90,567 | 614 | LSE | |
09:35:39 | 2799.2 | 25 | O | 2795.75 | 2799.2 | Buy | 90,532 | 613 | LSE | |
09:34:58 | 2808.0 | 35 | O | 2801.5 | 2806.25 | Buy | 90,507 | 612 | LSE | |
09:34:51 | 2816.1 | 95 | O | 2797.0 | 2816.1 | Buy | 90,472 | 611 | LSE | |
09:33:54 | 2771.3 | 25 | O | 2767.35 | 2772.2 | Buy | 90,377 | 610 | LSE | |
09:32:29 | 2786.75 | 46 | O | 2769.1 | 2786.3 | Buy | 90,352 | 609 | LSE | |
09:32:14 | 2773.2 | 540 | AT | 2773.2 | 2777.85 | Sell | 90,306 | 608 | LSE | |
09:31:58 | 2768.45 | 50 | O | 2758.05 | 2767.7 | Buy | 89,766 | 607 | LSE | |
09:31:54 | 2769.6 | 18 | O | 2756.75 | 2769.55 | Buy | 89,716 | 606 | LSE | |
09:31:40 | 2763.75 | 100 | O | 2760.1 | 2763.8 | Buy | 89,698 | 605 | LSE | |
09:31:09 | 2780.45 | 10 | O | 2774.75 | 2779.25 | Buy | 89,598 | 604 | LSE | |
09:31:03 | 2783.6 | 1000 | O | 2771.15 | 2783.45 | Buy | 89,588 | 603 | LSE | |
09:30:11 | 2798.7 | 3 | O | 2783.15 | 2798.1 | Buy | 88,588 | 602 | LSE | |
09:29:25 | 2793.15 | 60 | O | 2788.9 | 2793.35 | Buy | 88,585 | 601 | 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