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. |
---|---|---|---|---|---|---|---|---|---|---|
13:00:00 | 2562.15 | 197 | O | 2971.15 | 2975.5 | 78,741 | 845 | LSE | ||
13:00:00 | 2597.3 | 3 | O | 2971.15 | 2975.5 | 78,544 | 844 | LSE | ||
10:29:35 | 2971.4 | 4 | O | 2970.4 | 2980.0 | Sell | 78,541 | 843 | LSE | |
10:29:24 | 2963.2 | 47 | O | 2964.0 | 2976.2 | Sell | 78,537 | 842 | LSE | |
10:29:13 | 2962.5 | 10 | O | 2962.5 | 2971.4 | Sell | 78,490 | 841 | LSE | |
10:29:05 | 2965.35 | 62 | O | 2962.25 | 2965.35 | Buy | 78,480 | 840 | LSE | |
10:29:01 | 2960.75 | 9 | O | 2960.75 | 2965.95 | Sell | 78,418 | 839 | LSE | |
10:28:40 | 2960.45 | 15 | O | 2960.45 | 2963.95 | Sell | 78,409 | 838 | LSE | |
10:28:22 | 2966.45 | 33 | O | 2962.65 | 2966.35 | Buy | 78,394 | 837 | LSE | |
10:26:17 | 2968.15 | 368 | O | 2968.15 | 2973.35 | Sell | 78,361 | 836 | LSE | |
10:25:58 | 2961.55 | 9 | O | 2961.55 | 2965.5 | Sell | 77,993 | 835 | LSE | |
10:23:02 | 2966.15 | 67 | O | 2961.75 | 2966.15 | Buy | 77,984 | 834 | LSE | |
10:21:37 | 2971.35 | 60 | O | 2959.15 | 2971.3 | Buy | 77,917 | 833 | LSE | |
10:21:29 | 2957.0 | 13 | O | 2951.15 | 2956.9 | Buy | 77,857 | 832 | LSE | |
10:21:09 | 2952.2 | 10 | O | 2932.75 | 2952.2 | Buy | 77,844 | 831 | LSE | |
10:21:09 | 2945.0 | 33 | O | 2931.7 | 2945.0 | Buy | 77,834 | 830 | LSE | |
10:19:38 | 2974.0 | 37 | AT | 2968.95 | 2974.0 | Buy | 77,801 | 829 | LSE | |
10:18:31 | 2963.65 | 1 | O | 2963.65 | 2967.15 | Sell | 77,764 | 828 | LSE | |
10:18:15 | 2963.2 | 120 | AT | 2963.2 | 2963.75 | Sell | 77,763 | 827 | LSE | |
10:18:02 | 2974.6 | 67 | O | 2952.05 | 2971.1 | Buy | 77,643 | 826 | LSE | |
10:17:53 | 2965.15 | 50 | O | 2962.05 | 2965.15 | Buy | 77,576 | 825 | LSE | |
10:17:36 | 2969.3 | 30 | O | 2954.2 | 2967.95 | Buy | 77,526 | 824 | LSE | |
10:17:29 | 2960.2 | 16 | O | 2955.9 | 2960.2 | Buy | 77,496 | 823 | LSE | |
10:16:52 | 2967.0 | 33 | O | 2953.9 | 2966.65 | Buy | 77,480 | 822 | LSE | |
10:16:35 | 2965.9 | 1 | O | 2965.9 | 2970.05 | Sell | 77,447 | 821 | LSE | |
10:16:26 | 2969.15 | 8 | O | 2965.75 | 2969.15 | Buy | 77,446 | 820 | LSE | |
10:16:21 | 2970.8 | 1 | AT | 2966.45 | 2970.8 | Buy | 77,438 | 819 | LSE | |
10:16:11 | 2969.6 | 34 | AT | 2969.6 | 2973.2 | Sell | 77,437 | 818 | LSE | |
10:15:42 | 2970.85 | 1 | O | 2970.85 | 2975.25 | Sell | 77,403 | 817 | LSE | |
10:15:25 | 2977.3 | 5 | O | 2977.35 | 2981.6 | Sell | 77,402 | 816 | LSE | |
10:14:55 | 2992.8 | 8 | O | 2978.3 | 2990.1 | Buy | 77,397 | 815 | LSE | |
10:14:17 | 2983.75 | 102 | O | 2985.15 | 2994.35 | Sell | 77,389 | 814 | LSE | |
10:14:06 | 2999.35 | 25 | O | 2995.7 | 2999.35 | Buy | 77,287 | 813 | LSE | |
10:13:26 | 2990.8 | 33 | O | 2992.45 | 3005.6 | Sell | 77,262 | 812 | LSE | |
10:12:42 | 3004.2 | 1 | AT | 2999.7 | 3004.2 | Buy | 77,229 | 811 | LSE | |
10:12:16 | 3003.15 | 250 | O | 3002.95 | 3008.65 | Sell | 77,228 | 810 | LSE | |
10:12:02 | 3006.1 | 843 | O | 2999.85 | 3006.1 | Buy | 76,978 | 809 | LSE | |
10:11:36 | 3015.8 | 55 | AT | 2998.8 | 3015.8 | Buy | 76,135 | 808 | LSE | |
10:11:36 | 3003.55 | 425 | AT | 2998.8 | 3003.55 | Buy | 76,080 | 807 | LSE | |
10:11:32 | 3003.35 | 250 | O | 3001.0 | 3005.75 | Sell | 75,655 | 806 | LSE | |
10:11:25 | 3006.75 | 500 | AT | 3001.7 | 3006.75 | Buy | 75,405 | 805 | LSE | |
10:10:56 | 3004.5 | 265 | AT | 3000.6 | 3004.5 | Buy | 74,905 | 804 | LSE | |
10:10:56 | 3004.5 | 160 | AT | 3000.6 | 3004.5 | Buy | 74,640 | 803 | LSE | |
10:10:51 | 2999.95 | 13 | O | 2999.95 | 3006.35 | Sell | 74,480 | 802 | LSE | |
10:10:48 | 3007.9 | 405 | AT | 3003.1 | 3007.9 | Buy | 74,467 | 801 | LSE | |
10:10:48 | 3007.85 | 425 | AT | 3003.1 | 3007.85 | Buy | 74,062 | 800 | LSE | |
10:10:47 | 3009.85 | 35 | O | 3004.4 | 3009.9 | Buy | 73,637 | 799 | LSE | |
10:10:40 | 3017.8 | 405 | AT | 3000.85 | 3017.8 | Buy | 73,602 | 798 | LSE | |
10:10:40 | 3017.65 | 425 | AT | 3000.85 | 3017.65 | Buy | 73,197 | 797 | LSE | |
10:10:22 | 2998.7 | 1 | O | 3005.2 | 3011.8 | Sell | 72,772 | 796 | LSE | |
10:10:18 | 3001.6 | 111 | O | 3001.6 | 3006.5 | Sell | 72,771 | 795 | LSE | |
10:10:17 | 3009.0 | 1 | O | 3002.85 | 3007.7 | Buy | 72,660 | 794 | LSE | |
10:10:16 | 3014.4 | 1 | O | 3000.95 | 3012.75 | Buy | 72,659 | 793 | LSE | |
10:10:15 | 3015.8 | 1 | O | 2998.55 | 3015.15 | Buy | 72,658 | 792 | LSE | |
10:09:57 | 3019.0 | 250 | O | 3012.6 | 3023.0 | Buy | 72,657 | 791 | LSE | |
10:09:53 | 3028.8 | 25 | O | 3017.0 | 3024.25 | Buy | 72,407 | 790 | LSE | |
10:09:52 | 3009.8 | 165 | O | 3015.9 | 3019.4 | Sell | 72,382 | 789 | LSE | |
10:09:36 | 3014.5 | 74 | O | 3013.95 | 3018.0 | Sell | 72,217 | 788 | LSE | |
10:09:25 | 3019.15 | 10 | AT | 3018.55 | 3019.15 | Buy | 72,143 | 787 | LSE | |
10:09:25 | 3019.15 | 30 | AT | 3018.4 | 3019.15 | Buy | 72,133 | 786 | LSE | |
10:09:16 | 3017.65 | 1 | O | 3011.65 | 3017.65 | Buy | 72,103 | 785 | LSE | |
10:09:14 | 3018.75 | 115 | O | 3001.0 | 3018.65 | Buy | 72,102 | 784 | LSE | |
10:08:49 | 3002.15 | 250 | O | 3002.3 | 3018.8 | Sell | 71,987 | 783 | LSE | |
10:08:44 | 3001.55 | 14 | O | 3001.85 | 3008.1 | Sell | 71,737 | 782 | LSE | |
10:08:43 | 3000.35 | 80 | AT | 2999.65 | 3000.35 | Buy | 71,723 | 781 | LSE | |
10:08:43 | 3000.0 | 29 | AT | 2999.65 | 3000.0 | Buy | 71,643 | 780 | LSE | |
10:08:20 | 3000.0 | 102 | O | 2994.45 | 2999.85 | Buy | 71,614 | 779 | LSE | |
10:08:18 | 2993.95 | 100 | AT | 2993.95 | 2998.95 | Sell | 71,512 | 778 | LSE | |
10:08:01 | 2971.65 | 13 | O | 2971.85 | 2977.1 | Sell | 71,412 | 777 | LSE | |
10:08:00 | 2971.1 | 32 | O | 2971.1 | 2976.6 | Sell | 71,399 | 776 | LSE | |
10:07:58 | 2979.5 | 10 | O | 2968.1 | 2979.35 | Buy | 71,367 | 775 | LSE | |
10:07:54 | 2973.7 | 33 | O | 2970.4 | 2973.7 | Buy | 71,357 | 774 | LSE | |
10:07:50 | 2977.75 | 1 | O | 2965.0 | 2974.85 | Buy | 71,324 | 773 | LSE | |
10:07:33 | 2965.1 | 93 | O | 2965.2 | 2971.65 | Sell | 71,323 | 772 | LSE | |
10:05:56 | 2956.35 | 10 | O | 2952.4 | 2956.35 | Buy | 71,230 | 771 | LSE | |
10:05:44 | 2952.2 | 30 | AT | 2952.0 | 2952.2 | Buy | 71,220 | 770 | LSE | |
10:04:49 | 2967.1 | 1 | O | 2957.25 | 2983.9 | Sell | 71,190 | 769 | LSE | |
10:04:45 | 2957.0 | 1 | O | 2951.8 | 2957.0 | Buy | 71,189 | 768 | LSE | |
10:04:43 | 2949.85 | 1216 | AT | 2949.35 | 2949.85 | Buy | 71,188 | 767 | LSE | |
10:04:43 | 2949.85 | 1306 | AT | 2949.15 | 2949.85 | Buy | 69,972 | 766 | LSE | |
10:04:38 | 2949.85 | 1 | AT | 2947.85 | 2949.85 | Buy | 68,666 | 765 | LSE | |
10:04:08 | 2936.0 | 125 | AT | 2935.85 | 2936.0 | Buy | 68,665 | 764 | LSE | |
10:03:48 | 2928.85 | 2 | AT | 2928.85 | 2928.95 | Sell | 68,540 | 763 | LSE | |
10:03:26 | 2920.45 | 126 | AT | 2920.45 | 2924.6 | Sell | 68,538 | 762 | LSE | |
10:03:21 | 2924.6 | 34 | O | 2921.8 | 2924.6 | Buy | 68,412 | 761 | LSE | |
10:03:10 | 2923.65 | 122 | AT | 2920.9 | 2923.65 | Buy | 68,378 | 760 | LSE | |
10:02:56 | 2924.4 | 104 | O | 2924.4 | 2928.6 | Sell | 68,256 | 759 | LSE | |
10:02:54 | 2927.5 | 1 | AT | 2923.8 | 2927.5 | Buy | 68,152 | 758 | LSE | |
10:01:48 | 2926.5 | 34 | O | 2923.25 | 2933.95 | Sell | 68,151 | 757 | LSE | |
10:01:29 | 2943.35 | 2 | O | 2920.05 | 2943.35 | Buy | 68,117 | 756 | LSE | |
10:01:23 | 2933.95 | 1 | AT | 2933.95 | 2941.2 | Sell | 68,115 | 755 | LSE | |
10:00:38 | 2949.85 | 16 | O | 2938.35 | 2949.85 | Buy | 68,114 | 754 | LSE | |
10:00:35 | 2949.85 | 42 | O | 2943.65 | 2949.85 | Buy | 68,098 | 753 | LSE | |
09:59:18 | 2942.1 | 287 | O | 2942.1 | 2955.1 | Sell | 68,056 | 752 | LSE | |
09:58:29 | 2970.75 | 8 | O | 2966.65 | 2970.75 | Buy | 67,769 | 751 | 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