![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
09:58:29 | 2970.75 | 8 | O | 2966.65 | 2970.75 | Buy | 67,769 | 751 | LSE | |
09:57:38 | 2980.8 | 46 | AT | 2976.65 | 2980.8 | Buy | 67,761 | 750 | LSE | |
09:57:26 | 2985.25 | 20 | AT | 2980.35 | 2985.25 | Buy | 67,715 | 749 | LSE | |
09:56:46 | 2978.9 | 20 | O | 2980.25 | 2985.35 | Sell | 67,695 | 748 | LSE | |
09:56:38 | 2990.7 | 10 | O | 2982.8 | 2989.9 | Buy | 67,675 | 747 | LSE | |
09:56:24 | 2983.6 | 305 | O | 2978.9 | 2983.6 | Buy | 67,665 | 746 | LSE | |
09:55:07 | 2983.1 | 634 | O | 2971.9 | 2983.1 | Buy | 67,360 | 745 | LSE | |
09:54:05 | 2955.35 | 1 | O | 2955.95 | 2971.8 | Sell | 66,726 | 744 | LSE | |
09:53:42 | 2957.5 | 9 | AT | 2952.3 | 2957.5 | Buy | 66,725 | 743 | LSE | |
09:53:33 | 2949.85 | 39 | AT | 2948.95 | 2949.85 | Buy | 66,716 | 742 | LSE | |
09:52:17 | 2931.8 | 30 | AT | 2931.8 | 2939.75 | Sell | 66,677 | 741 | LSE | |
09:51:37 | 2932.1 | 85 | O | 2932.1 | 2951.35 | Sell | 66,647 | 740 | LSE | |
09:49:11 | 2928.35 | 10 | O | 2928.35 | 2936.5 | Sell | 66,562 | 739 | LSE | |
09:48:34 | 2948.9 | 1 | O | 2938.05 | 2948.45 | Buy | 66,552 | 738 | LSE | |
09:47:57 | 2954.95 | 10 | O | 2949.5 | 2954.8 | Buy | 66,551 | 737 | LSE | |
09:47:44 | 2957.0 | 5 | O | 2944.7 | 2956.8 | Buy | 66,541 | 736 | LSE | |
09:47:33 | 2955.2 | 158 | O | 2955.2 | 2958.75 | Sell | 66,536 | 735 | LSE | |
09:47:13 | 2956.8 | 60 | O | 2944.45 | 2956.8 | Buy | 66,378 | 734 | LSE | |
09:46:47 | 2954.4 | 15 | O | 2948.9 | 2954.4 | Buy | 66,318 | 733 | LSE | |
09:45:06 | 2942.35 | 33 | O | 2938.2 | 2942.35 | Buy | 66,303 | 732 | LSE | |
09:44:47 | 2937.25 | 274 | O | 2932.75 | 2937.25 | Buy | 66,270 | 731 | LSE | |
09:44:46 | 2936.25 | 726 | AT | 2936.25 | 2937.25 | Sell | 65,996 | 730 | LSE | |
09:44:46 | 2936.25 | 1740 | AT | 2931.75 | 2936.25 | Buy | 65,270 | 729 | LSE | |
09:44:22 | 2943.95 | 120 | AT | 2941.9 | 2943.95 | Buy | 63,530 | 728 | LSE | |
09:43:59 | 2937.15 | 5 | O | 2932.5 | 2937.15 | Buy | 63,410 | 727 | LSE | |
09:43:11 | 2927.7 | 2 | O | 2927.7 | 2932.05 | Sell | 63,405 | 726 | LSE | |
09:42:48 | 2932.4 | 7 | O | 2932.85 | 2939.7 | Sell | 63,403 | 725 | LSE | |
09:41:09 | 2936.7 | 22 | O | 2936.85 | 2940.65 | Sell | 63,396 | 724 | LSE | |
09:41:08 | 2939.05 | 6 | O | 2934.6 | 2939.05 | Buy | 63,374 | 723 | LSE | |
09:40:57 | 2937.2 | 1 | O | 2937.65 | 2943.9 | Sell | 63,368 | 722 | LSE | |
09:40:49 | 2933.95 | 3 | O | 2921.9 | 2931.55 | Buy | 63,367 | 721 | LSE | |
09:39:54 | 2899.95 | 8 | O | 2899.95 | 2905.4 | Sell | 63,364 | 720 | LSE | |
09:37:30 | 2889.1 | 25 | O | 2881.25 | 2887.4 | Buy | 63,356 | 719 | LSE | |
09:37:28 | 2895.05 | 368 | O | 2884.45 | 2894.6 | Buy | 63,331 | 718 | LSE | |
09:36:57 | 2893.2 | 107 | O | 2882.65 | 2893.2 | Buy | 62,963 | 717 | LSE | |
09:36:48 | 2883.75 | 30 | O | 2883.75 | 2889.1 | Sell | 62,856 | 716 | LSE | |
09:36:00 | 2863.05 | 1 | O | 2852.9 | 2863.05 | Buy | 62,826 | 715 | LSE | |
09:35:50 | 2855.0 | 8 | O | 2858.05 | 2868.45 | Sell | 62,825 | 714 | LSE | |
09:35:44 | 2868.0 | 1 | O | 2851.3 | 2868.0 | Buy | 62,817 | 713 | LSE | |
09:35:24 | 2866.5 | 6 | O | 2849.8 | 2865.45 | Buy | 62,816 | 712 | LSE | |
09:35:21 | 2843.85 | 111 | O | 2845.2 | 2861.25 | Sell | 62,810 | 711 | LSE | |
09:35:20 | 2855.5 | 1 | AT | 2849.95 | 2855.5 | Buy | 62,699 | 710 | LSE | |
09:35:18 | 2862.3 | 34 | O | 2845.1 | 2861.1 | Buy | 62,698 | 709 | LSE | |
09:35:16 | 2852.5 | 1 | O | 2847.55 | 2852.35 | Buy | 62,664 | 708 | LSE | |
09:35:11 | 2854.0 | 58 | O | 2849.15 | 2854.0 | Buy | 62,663 | 707 | LSE | |
09:34:34 | 2858.0 | 10 | O | 2858.0 | 2870.2 | Sell | 62,605 | 706 | LSE | |
09:34:29 | 2861.25 | 10 | O | 2854.9 | 2860.5 | Buy | 62,595 | 705 | LSE | |
09:33:57 | 2838.6 | 23 | O | 2838.6 | 2851.1 | Sell | 62,585 | 704 | LSE | |
09:33:47 | 2846.0 | 25 | O | 2846.0 | 2861.55 | Sell | 62,562 | 703 | LSE | |
09:33:35 | 2866.75 | 1 | O | 2853.0 | 2866.75 | Buy | 62,537 | 702 | LSE | |
09:33:31 | 2862.9 | 52 | O | 2856.45 | 2862.45 | Buy | 62,536 | 701 | 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