![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
08:06:35 | 3033.5 | 3 | O | 3026.2 | 3032.4 | Buy | 36,874 | 451 | LSE | |
08:06:04 | 3027.05 | 3 | O | 3027.05 | 3035.3 | Sell | 36,871 | 450 | LSE | |
08:03:49 | 3031.55 | 9 | O | 3025.85 | 3031.55 | Buy | 36,868 | 449 | LSE | |
08:02:08 | 3026.5 | 221 | O | 3026.5 | 3033.8 | Sell | 36,859 | 448 | LSE | |
08:01:00 | 3026.4 | 1 | O | 3019.55 | 3026.4 | Buy | 36,638 | 447 | LSE | |
07:54:39 | 3021.75 | 5 | O | 3016.2 | 3021.75 | Buy | 36,637 | 446 | LSE | |
07:53:50 | 3012.3 | 8 | O | 3012.45 | 3018.5 | Sell | 36,632 | 445 | LSE | |
07:53:39 | 3018.9 | 165 | O | 3011.55 | 3018.7 | Buy | 36,624 | 444 | LSE | |
07:52:56 | 3020.05 | 45 | O | 3020.05 | 3025.35 | Sell | 36,459 | 443 | LSE | |
07:52:45 | 3025.1 | 165 | O | 3017.35 | 3024.0 | Buy | 36,414 | 442 | LSE | |
07:49:37 | 3012.55 | 70 | O | 3006.45 | 3011.95 | Buy | 36,249 | 441 | LSE | |
07:49:09 | 3013.2 | 15 | O | 3007.2 | 3013.2 | Buy | 36,179 | 440 | LSE | |
07:48:00 | 3016.9 | 3 | O | 3010.65 | 3015.85 | Buy | 36,164 | 439 | LSE | |
07:46:37 | 3019.75 | 1 | O | 3012.7 | 3019.75 | Buy | 36,161 | 438 | LSE | |
07:44:59 | 3024.85 | 10 | AT | 3019.2 | 3024.85 | Buy | 36,160 | 437 | LSE | |
07:43:27 | 3016.15 | 16 | O | 3016.15 | 3023.3 | Sell | 36,150 | 436 | LSE | |
07:42:34 | 3024.6 | 129 | O | 3018.85 | 3024.6 | Buy | 36,134 | 435 | LSE | |
07:42:02 | 3019.7 | 80 | O | 3013.4 | 3019.7 | Buy | 36,005 | 434 | LSE | |
07:37:55 | 3028.7 | 80 | O | 3022.3 | 3027.6 | Buy | 35,925 | 433 | LSE | |
07:37:09 | 3026.85 | 3 | O | 3021.75 | 3026.65 | Buy | 35,845 | 432 | LSE | |
07:37:09 | 3026.85 | 92 | O | 3021.75 | 3026.65 | Buy | 35,842 | 431 | LSE | |
07:36:21 | 3028.4 | 10 | O | 3021.5 | 3028.4 | Buy | 35,750 | 430 | LSE | |
07:34:25 | 3041.45 | 4 | O | 3030.3 | 3041.45 | Buy | 35,740 | 429 | LSE | |
07:34:17 | 3029.45 | 4 | O | 3030.5 | 3041.8 | Sell | 35,736 | 428 | LSE | |
07:32:26 | 3036.9 | 91 | O | 3036.9 | 3041.8 | Sell | 35,732 | 427 | LSE | |
07:31:05 | 3036.65 | 5 | O | 3026.85 | 3036.6 | Buy | 35,641 | 426 | LSE | |
07:31:01 | 3031.9 | 32 | O | 3026.75 | 3031.9 | Buy | 35,636 | 425 | LSE | |
07:30:31 | 3037.75 | 6 | O | 3023.3 | 3037.75 | Buy | 35,604 | 424 | LSE | |
07:27:05 | 3028.9 | 858 | O | 3022.3 | 3028.9 | Buy | 35,598 | 423 | LSE | |
07:27:00 | 3028.15 | 1 | O | 3021.6 | 3028.15 | Buy | 34,740 | 422 | LSE | |
07:25:11 | 3027.1 | 500 | AT | 3022.5 | 3027.1 | Buy | 34,739 | 421 | LSE | |
07:25:02 | 3028.85 | 500 | AT | 3021.0 | 3028.85 | Buy | 34,239 | 420 | LSE | |
07:24:18 | 3029.35 | 91 | O | 3022.0 | 3029.5 | Buy | 33,739 | 419 | LSE | |
07:24:02 | 3024.7 | 6 | O | 3019.7 | 3024.7 | Buy | 33,648 | 418 | LSE | |
07:18:48 | 3026.9 | 250 | AT | 3020.1 | 3026.9 | Buy | 33,642 | 417 | LSE | |
07:18:14 | 3027.6 | 400 | AT | 3019.95 | 3027.6 | Buy | 33,392 | 416 | LSE | |
07:18:14 | 3027.6 | 300 | AT | 3019.95 | 3027.6 | Buy | 32,992 | 415 | LSE | |
07:18:07 | 3032.25 | 100 | AT | 3020.4 | 3032.25 | Buy | 32,692 | 414 | LSE | |
07:18:07 | 3026.35 | 300 | AT | 3020.4 | 3026.35 | Buy | 32,592 | 413 | LSE | |
07:18:07 | 3026.3 | 300 | AT | 3020.4 | 3026.3 | Buy | 32,292 | 412 | LSE | |
07:14:29 | 3034.45 | 33 | O | 3034.45 | 3041.4 | Sell | 31,992 | 411 | LSE | |
07:11:19 | 3031.3 | 4 | O | 3031.3 | 3042.8 | Sell | 31,959 | 410 | LSE | |
07:06:13 | 3040.85 | 115 | O | 3040.85 | 3050.15 | Sell | 31,955 | 409 | LSE | |
07:06:13 | 3040.85 | 220 | O | 3040.85 | 3050.15 | Sell | 31,840 | 408 | LSE | |
07:03:42 | 3021.65 | 35 | O | 3021.65 | 3029.5 | Sell | 31,620 | 407 | LSE | |
07:03:28 | 3024.35 | 34 | AT | 3024.25 | 3024.35 | Buy | 31,585 | 406 | LSE | |
07:01:53 | 3025.7 | 18 | O | 3025.7 | 3035.75 | Sell | 31,551 | 405 | LSE | |
07:01:38 | 3030.3 | 4 | O | 3020.9 | 3030.3 | Buy | 31,533 | 404 | LSE | |
07:00:40 | 3013.5 | 11 | O | 3013.5 | 3023.1 | Sell | 31,529 | 403 | LSE | |
07:00:22 | 3027.8 | 33 | O | 3014.75 | 3027.8 | Buy | 31,518 | 402 | LSE | |
06:59:44 | 3022.9 | 34 | O | 3010.9 | 3022.9 | Buy | 31,485 | 401 | 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