![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
03:39:14 | 3071.85 | 13 | O | 3071.85 | 3082.45 | Sell | 15,701 | 201 | LSE | |
03:39:02 | 3071.85 | 15 | O | 3072.25 | 3082.3 | Sell | 15,688 | 200 | LSE | |
03:38:57 | 3082.55 | 15 | O | 3071.7 | 3082.3 | Buy | 15,673 | 199 | LSE | |
03:38:11 | 3079.9 | 1 | O | 3070.5 | 3079.9 | Buy | 15,658 | 198 | LSE | |
03:37:43 | 3084.25 | 9 | O | 3074.65 | 3084.25 | Buy | 15,657 | 197 | LSE | |
03:37:33 | 3084.25 | 1 | O | 3075.05 | 3084.25 | Buy | 15,648 | 196 | LSE | |
03:37:07 | 3082.8 | 127 | O | 3073.65 | 3083.55 | Buy | 15,647 | 195 | LSE | |
03:36:59 | 3084.05 | 1 | O | 3076.1 | 3084.05 | Buy | 15,520 | 194 | LSE | |
03:36:49 | 3084.2 | 1 | O | 3072.05 | 3084.2 | Buy | 15,519 | 193 | LSE | |
03:36:46 | 3084.4 | 9 | O | 3072.4 | 3084.4 | Buy | 15,518 | 192 | LSE | |
03:35:59 | 3075.6 | 90 | O | 3068.65 | 3075.3 | Buy | 15,509 | 191 | LSE | |
03:35:46 | 3075.2 | 6 | O | 3068.35 | 3075.2 | Buy | 15,419 | 190 | LSE | |
03:32:30 | 3083.9 | 1 | O | 3084.4 | 3084.85 | Sell | 15,413 | 189 | LSE | |
03:32:18 | 3084.85 | 30 | AT | 3083.6 | 3084.85 | Buy | 15,412 | 188 | LSE | |
03:32:18 | 3084.85 | 30 | AT | 3083.6 | 3084.85 | Buy | 15,382 | 187 | LSE | |
03:32:18 | 3084.85 | 44 | AT | 3083.6 | 3084.85 | Buy | 15,352 | 186 | LSE | |
03:32:14 | 3083.6 | 3 | O | 3083.6 | 3084.85 | Sell | 15,308 | 185 | LSE | |
03:31:54 | 3083.25 | 70 | O | 3083.5 | 3084.85 | Sell | 15,305 | 184 | LSE | |
03:31:50 | 3084.85 | 6 | O | 3081.3 | 3084.85 | Buy | 15,235 | 183 | LSE | |
03:30:26 | 3084.85 | 200 | O | 3074.45 | 3084.6 | Buy | 15,229 | 182 | LSE | |
03:30:12 | 3080.8 | 120 | O | 3074.5 | 3082.15 | Buy | 15,029 | 181 | LSE | |
03:29:46 | 3078.25 | 3 | O | 3071.6 | 3078.25 | Buy | 14,909 | 180 | LSE | |
03:29:46 | 3078.25 | 70 | O | 3071.6 | 3078.25 | Buy | 14,906 | 179 | LSE | |
03:29:12 | 3072.25 | 2 | O | 3064.65 | 3072.25 | Buy | 14,836 | 178 | LSE | |
03:28:22 | 3067.5 | 150 | AT | 3067.5 | 3075.3 | Sell | 14,834 | 177 | LSE | |
03:28:22 | 3068.5 | 322 | AT | 3068.5 | 3075.3 | Sell | 14,684 | 176 | LSE | |
03:28:22 | 3068.6 | 869 | AT | 3068.6 | 3075.3 | Sell | 14,362 | 175 | LSE | |
03:28:22 | 3068.6 | 425 | AT | 3068.6 | 3075.3 | Sell | 13,493 | 174 | LSE | |
03:27:28 | 3076.45 | 3 | O | 3066.15 | 3076.45 | Buy | 13,068 | 173 | LSE | |
03:26:58 | 3072.45 | 185 | AT | 3072.45 | 3080.05 | Sell | 13,065 | 172 | LSE | |
03:26:58 | 3072.45 | 300 | AT | 3072.45 | 3080.05 | Sell | 12,880 | 171 | LSE | |
03:26:34 | 3074.1 | 50 | AT | 3072.8 | 3074.1 | Buy | 12,580 | 170 | LSE | |
03:26:18 | 3074.65 | 182 | O | 3073.2 | 3079.45 | Sell | 12,530 | 169 | LSE | |
03:25:40 | 3089.65 | 10 | O | 3076.8 | 3089.5 | Buy | 12,348 | 168 | LSE | |
03:24:24 | 3080.75 | 115 | O | 3080.75 | 3089.7 | Sell | 12,338 | 167 | LSE | |
03:23:58 | 3099.05 | 4 | O | 3091.6 | 3098.6 | Buy | 12,223 | 166 | LSE | |
03:22:23 | 3100.6 | 3 | AT | 3100.6 | 3101.2 | Sell | 12,219 | 165 | LSE | |
03:22:13 | 3101.45 | 175 | O | 3100.6 | 3101.35 | Buy | 12,216 | 164 | LSE | |
03:21:45 | 3103.0 | 53 | AT | 3103.0 | 3105.75 | Sell | 12,041 | 163 | LSE | |
03:21:26 | 3102.45 | 200 | O | 3100.6 | 3102.4 | Buy | 11,988 | 162 | LSE | |
03:21:02 | 3099.1 | 30 | AT | 3099.1 | 3099.4 | Sell | 11,788 | 161 | LSE | |
03:20:59 | 3089.95 | 3 | O | 3090.0 | 3099.25 | Sell | 11,758 | 160 | LSE | |
03:20:03 | 3090.05 | 2 | O | 3090.05 | 3099.75 | Sell | 11,755 | 159 | LSE | |
03:19:35 | 3096.05 | 434 | O | 3096.05 | 3102.8 | Sell | 11,753 | 158 | LSE | |
03:19:04 | 3109.0 | 33 | O | 3099.3 | 3109.0 | Buy | 11,319 | 157 | LSE | |
03:18:30 | 3105.45 | 32 | O | 3105.45 | 3112.8 | Sell | 11,286 | 156 | LSE | |
03:18:26 | 3107.9 | 50 | AT | 3107.9 | 3111.55 | Sell | 11,254 | 155 | LSE | |
03:18:12 | 3109.95 | 1 | O | 3103.5 | 3109.95 | Buy | 11,204 | 154 | LSE | |
03:17:18 | 3107.4 | 4 | O | 3099.85 | 3109.4 | Buy | 11,203 | 153 | LSE | |
03:16:28 | 3110.85 | 3 | O | 3102.2 | 3110.85 | Buy | 11,199 | 152 | LSE | |
03:16:13 | 3110.9 | 52 | O | 3103.7 | 3110.9 | Buy | 11,196 | 151 | 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