![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
09:14:34 | 2973.25 | 324 | O | 2958.55 | 2973.1 | Buy | 58,126 | 651 | LSE | |
09:14:30 | 2978.9 | 1 | O | 2965.65 | 2978.9 | Buy | 57,802 | 650 | LSE | |
09:14:20 | 2983.4 | 105 | O | 2965.35 | 2983.1 | Buy | 57,801 | 649 | LSE | |
09:13:54 | 2950.25 | 126 | O | 2941.2 | 2957.55 | Buy | 57,696 | 648 | LSE | |
09:13:24 | 2949.0 | 11 | O | 2937.2 | 2948.8 | Buy | 57,570 | 647 | LSE | |
09:12:03 | 2932.0 | 8 | O | 2930.95 | 2945.7 | Sell | 57,559 | 646 | LSE | |
09:12:03 | 2932.0 | 1575 | AT | 2930.65 | 2932.0 | Buy | 57,551 | 645 | LSE | |
09:12:03 | 2934.9 | 425 | AT | 2934.9 | 2946.4 | Sell | 55,976 | 644 | LSE | |
09:11:58 | 2932.0 | 1711 | AT | 2924.55 | 2932.0 | Buy | 55,551 | 643 | LSE | |
09:10:36 | 2898.95 | 57 | O | 2899.0 | 2920.7 | Sell | 53,840 | 642 | LSE | |
09:10:32 | 2905.05 | 3 | O | 2898.95 | 2905.05 | Buy | 53,783 | 641 | LSE | |
09:10:31 | 2905.95 | 115 | O | 2892.2 | 2905.95 | Buy | 53,780 | 640 | LSE | |
09:10:26 | 2911.75 | 4 | O | 2887.65 | 2911.75 | Buy | 53,665 | 639 | LSE | |
09:10:18 | 2896.05 | 1 | O | 2884.55 | 2900.95 | Buy | 53,661 | 638 | LSE | |
09:09:32 | 2902.0 | 5 | O | 2897.45 | 2902.0 | Buy | 53,660 | 637 | LSE | |
09:09:32 | 2902.2 | 10 | O | 2897.45 | 2902.2 | Buy | 53,655 | 636 | LSE | |
09:09:19 | 2899.45 | 1 | O | 2893.9 | 2899.45 | Buy | 53,645 | 635 | LSE | |
09:09:17 | 2900.0 | 66 | AT | 2900.0 | 2904.4 | Sell | 53,644 | 634 | LSE | |
09:09:17 | 2900.0 | 76 | AT | 2900.0 | 2904.4 | Sell | 53,578 | 633 | LSE | |
09:08:49 | 2901.55 | 332 | O | 2902.9 | 2926.75 | Sell | 53,502 | 632 | LSE | |
09:07:09 | 2953.6 | 32 | O | 2937.85 | 2953.6 | Buy | 53,170 | 631 | LSE | |
09:06:10 | 2954.1 | 18 | AT | 2942.0 | 2954.1 | Buy | 53,138 | 630 | LSE | |
09:05:38 | 2947.55 | 70 | O | 2938.05 | 2947.35 | Buy | 53,120 | 629 | LSE | |
09:05:07 | 2928.2 | 175 | O | 2928.85 | 2944.6 | Sell | 53,050 | 628 | LSE | |
09:04:53 | 2939.6 | 15 | AT | 2936.3 | 2939.6 | Buy | 52,875 | 627 | LSE | |
09:04:49 | 2944.6 | 54 | AT | 2938.9 | 2944.6 | Buy | 52,860 | 626 | LSE | |
09:04:29 | 2919.25 | 27 | O | 2919.25 | 2936.8 | Sell | 52,806 | 625 | LSE | |
09:03:58 | 2910.8 | 19 | O | 2913.95 | 2927.2 | Sell | 52,779 | 624 | LSE | |
09:03:55 | 2928.2 | 20 | O | 2919.9 | 2928.15 | Buy | 52,760 | 623 | LSE | |
09:03:45 | 2930.75 | 34 | O | 2914.35 | 2930.75 | Buy | 52,740 | 622 | LSE | |
09:03:32 | 2904.8 | 10 | O | 2904.8 | 2913.6 | Sell | 52,706 | 621 | LSE | |
09:03:25 | 2891.15 | 172 | O | 2891.25 | 2913.9 | Sell | 52,696 | 620 | LSE | |
09:03:19 | 2919.05 | 40 | O | 2903.05 | 2919.05 | Buy | 52,524 | 619 | LSE | |
09:03:19 | 2920.1 | 1 | O | 2903.05 | 2919.05 | Buy | 52,484 | 618 | LSE | |
09:03:02 | 2886.3 | 107 | O | 2886.3 | 2900.35 | Sell | 52,483 | 617 | LSE | |
09:03:00 | 2903.8 | 5 | O | 2888.1 | 2903.8 | Buy | 52,376 | 616 | LSE | |
09:02:54 | 2897.3 | 34 | O | 2880.95 | 2897.3 | Buy | 52,371 | 615 | LSE | |
09:02:47 | 2908.45 | 3 | O | 2897.7 | 2907.8 | Buy | 52,337 | 614 | LSE | |
09:02:42 | 2912.3 | 1 | O | 2897.3 | 2912.3 | Buy | 52,334 | 613 | LSE | |
09:02:38 | 2927.6 | 34 | O | 2897.1 | 2914.65 | Buy | 52,333 | 612 | LSE | |
09:02:17 | 2920.35 | 3 | O | 2901.5 | 2920.35 | Buy | 52,299 | 611 | LSE | |
09:02:11 | 2937.1 | 13 | O | 2912.45 | 2937.1 | Buy | 52,296 | 610 | LSE | |
09:01:47 | 2915.05 | 1 | O | 2915.05 | 2923.5 | Sell | 52,283 | 609 | LSE | |
09:01:44 | 2907.6 | 13 | O | 2907.8 | 2917.15 | Sell | 52,282 | 608 | LSE | |
09:01:37 | 2917.0 | 6 | O | 2892.35 | 2917.0 | Buy | 52,269 | 607 | LSE | |
09:01:31 | 2900.2 | 25 | O | 2904.15 | 2920.45 | Sell | 52,263 | 606 | LSE | |
09:01:25 | 2922.6 | 6 | O | 2897.3 | 2922.6 | Buy | 52,238 | 605 | LSE | |
09:01:24 | 2901.7 | 32 | O | 2902.35 | 2928.7 | Sell | 52,232 | 604 | LSE | |
09:01:22 | 2895.2 | 1 | O | 2896.85 | 2921.4 | Sell | 52,200 | 603 | LSE | |
09:01:20 | 2910.45 | 5 | O | 2885.5 | 2910.45 | Buy | 52,199 | 602 | LSE | |
09:01:19 | 2928.05 | 6 | O | 2901.05 | 2925.4 | Buy | 52,194 | 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