![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
09:01:19 | 2928.05 | 6 | O | 2901.05 | 2925.4 | Buy | 52,194 | 601 | LSE | |
09:01:11 | 2917.7 | 20 | O | 2897.6 | 2917.45 | Buy | 52,188 | 600 | LSE | |
09:01:09 | 2889.4 | 5 | O | 2889.5 | 2931.7 | Sell | 52,168 | 599 | LSE | |
09:01:09 | 2889.4 | 82 | O | 2889.5 | 2931.7 | Sell | 52,163 | 598 | LSE | |
09:01:07 | 2920.5 | 25 | O | 2921.3 | 2934.55 | Sell | 52,081 | 597 | LSE | |
09:01:04 | 2929.4 | 20 | O | 2920.1 | 2929.4 | Buy | 52,056 | 596 | LSE | |
09:01:03 | 2920.2 | 89 | O | 2920.2 | 2932.4 | Sell | 52,036 | 595 | LSE | |
09:01:03 | 2930.0 | 5 | AT | 2930.0 | 2935.35 | Sell | 51,947 | 594 | LSE | |
09:01:03 | 2930.0 | 7 | AT | 2930.0 | 2935.35 | Sell | 51,942 | 593 | LSE | |
09:01:00 | 2942.05 | 10 | O | 2930.0 | 2941.15 | Buy | 51,935 | 592 | LSE | |
09:00:57 | 2935.75 | 250 | O | 2930.05 | 2935.75 | Buy | 51,925 | 591 | LSE | |
09:00:57 | 2935.75 | 20 | O | 2930.05 | 2935.75 | Buy | 51,675 | 590 | LSE | |
09:00:46 | 2930.75 | 6 | O | 2930.95 | 2947.25 | Sell | 51,655 | 589 | LSE | |
09:00:39 | 2964.2 | 1 | O | 2942.6 | 2964.15 | Buy | 51,649 | 588 | LSE | |
09:00:36 | 2965.75 | 50 | AT | 2965.75 | 2973.45 | Sell | 51,648 | 587 | LSE | |
09:00:30 | 2971.1 | 63 | O | 2973.2 | 2980.35 | Sell | 51,598 | 586 | LSE | |
09:00:26 | 2980.1 | 1 | O | 2969.15 | 2978.15 | Buy | 51,535 | 585 | LSE | |
09:00:10 | 2986.55 | 1 | O | 2968.9 | 2986.4 | Buy | 51,534 | 584 | LSE | |
08:59:59 | 2998.85 | 2 | O | 2980.0 | 2998.85 | Buy | 51,533 | 583 | LSE | |
08:59:48 | 2999.15 | 33 | O | 2993.55 | 2999.15 | Buy | 51,531 | 582 | LSE | |
08:59:41 | 2995.0 | 10 | AT | 2995.0 | 2996.95 | Sell | 51,498 | 581 | LSE | |
08:59:32 | 3007.25 | 88 | O | 2993.05 | 3007.25 | Buy | 51,488 | 580 | LSE | |
08:58:58 | 3000.0 | 20 | AT | 3000.0 | 3013.9 | Sell | 51,400 | 579 | LSE | |
08:58:08 | 2975.0 | 1 | O | 2969.15 | 2975.65 | Buy | 51,380 | 578 | LSE | |
08:57:38 | 2967.85 | 1 | AT | 2967.85 | 2981.35 | Sell | 51,379 | 577 | LSE | |
08:57:37 | 2975.1 | 10 | AT | 2975.1 | 2984.1 | Sell | 51,378 | 576 | LSE | |
08:57:36 | 2980.15 | 5 | O | 2975.1 | 2980.15 | Buy | 51,368 | 575 | LSE | |
08:55:57 | 2986.2 | 50 | O | 2986.35 | 2996.7 | Sell | 51,363 | 574 | LSE | |
08:55:47 | 2988.95 | 540 | O | 2976.75 | 2988.95 | Buy | 51,313 | 573 | LSE | |
08:55:40 | 2989.1 | 7 | O | 2982.15 | 2993.5 | Buy | 50,773 | 572 | LSE | |
08:54:37 | 3016.05 | 4 | O | 2998.5 | 3016.05 | Buy | 50,766 | 571 | LSE | |
08:54:26 | 2999.0 | 70 | O | 2998.9 | 3011.7 | Sell | 50,762 | 570 | LSE | |
08:53:27 | 2991.55 | 5 | O | 2986.25 | 2990.5 | Buy | 50,692 | 569 | LSE | |
08:53:25 | 2992.15 | 26 | O | 2987.05 | 2993.35 | Buy | 50,687 | 568 | LSE | |
08:53:20 | 2992.9 | 7 | O | 2988.1 | 2992.9 | Buy | 50,661 | 567 | LSE | |
08:53:04 | 2995.45 | 1 | O | 2979.7 | 2995.45 | Buy | 50,654 | 566 | LSE | |
08:52:19 | 2990.8 | 16 | O | 2979.05 | 2990.8 | Buy | 50,653 | 565 | LSE | |
08:51:52 | 2998.95 | 250 | O | 2992.55 | 2998.05 | Buy | 50,637 | 564 | LSE | |
08:51:29 | 3013.75 | 6 | O | 2998.9 | 3013.55 | Buy | 50,387 | 563 | LSE | |
08:51:27 | 3015.8 | 2 | O | 3010.25 | 3016.4 | Buy | 50,381 | 562 | LSE | |
08:51:22 | 3023.95 | 111 | O | 3010.0 | 3023.95 | Buy | 50,379 | 561 | LSE | |
08:51:10 | 3002.3 | 30 | AT | 3002.3 | 3006.95 | Sell | 50,268 | 560 | LSE | |
08:51:03 | 3011.1 | 8 | O | 3003.8 | 3010.15 | Buy | 50,238 | 559 | LSE | |
08:50:57 | 3023.95 | 1 | O | 3016.1 | 3023.8 | Buy | 50,230 | 558 | LSE | |
08:50:34 | 3023.25 | 3 | O | 3013.55 | 3020.1 | Buy | 50,229 | 557 | LSE | |
08:49:26 | 3022.45 | 15 | O | 3022.45 | 3030.4 | Sell | 50,226 | 556 | LSE | |
08:48:05 | 3025.8 | 16 | O | 3005.0 | 3021.15 | Buy | 50,211 | 555 | LSE | |
08:47:57 | 3032.75 | 5 | O | 3018.8 | 3032.75 | Buy | 50,195 | 554 | LSE | |
08:47:56 | 3032.7 | 1 | O | 3024.3 | 3031.95 | Buy | 50,190 | 553 | LSE | |
08:47:30 | 3043.5 | 1 | O | 3033.15 | 3043.5 | Buy | 50,189 | 552 | LSE | |
08:47:23 | 3043.8 | 16 | O | 3022.3 | 3043.35 | Buy | 50,188 | 551 | 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