![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
09:46:57 | 3106.15 | 32 | O | 3100.6 | 3106.15 | Buy | 102,272 | 601 | LSE | |
09:46:45 | 3096.3 | 100 | AT | 3096.3 | 3096.8 | Sell | 102,240 | 600 | LSE | |
09:46:42 | 3102.85 | 2 | O | 3097.45 | 3102.85 | Buy | 102,140 | 599 | LSE | |
09:46:40 | 3104.6 | 1 | AT | 3104.6 | 3105.25 | Sell | 102,138 | 598 | LSE | |
09:44:28 | 3163.4 | 31 | O | 3127.6 | 3163.4 | Buy | 102,137 | 597 | LSE | |
09:43:46 | 3112.2 | 178 | O | 3112.2 | 3118.45 | Sell | 102,106 | 596 | LSE | |
09:43:22 | 3077.35 | 29 | O | 3079.65 | 3115.9 | Sell | 101,928 | 595 | LSE | |
09:42:14 | 3156.85 | 143 | O | 3150.4 | 3156.85 | Buy | 101,899 | 594 | LSE | |
09:41:41 | 3137.15 | 14 | AT | 3137.15 | 3152.8 | Sell | 101,756 | 593 | LSE | |
09:41:27 | 3124.65 | 260 | AT | 3124.65 | 3156.05 | Sell | 101,742 | 592 | LSE | |
09:41:02 | 3130.05 | 7 | O | 3130.15 | 3134.85 | Sell | 101,482 | 591 | LSE | |
09:39:51 | 3128.3 | 3 | O | 3128.55 | 3132.9 | Sell | 101,475 | 590 | LSE | |
09:38:55 | 3133.35 | 15 | O | 3133.5 | 3140.65 | Sell | 101,472 | 589 | LSE | |
09:37:36 | 3139.2 | 19 | O | 3124.8 | 3139.2 | Buy | 101,457 | 588 | LSE | |
09:37:17 | 3141.6 | 19 | O | 3141.75 | 3148.05 | Sell | 101,438 | 587 | LSE | |
09:37:03 | 3140.0 | 1 | O | 3133.6 | 3140.0 | Buy | 101,419 | 586 | LSE | |
09:36:58 | 3138.2 | 8 | O | 3136.65 | 3143.35 | Sell | 101,418 | 585 | LSE | |
09:36:40 | 3159.95 | 2 | O | 3147.05 | 3159.35 | Buy | 101,410 | 584 | LSE | |
09:36:29 | 3161.0 | 2 | AT | 3153.1 | 3161.0 | Buy | 101,408 | 583 | LSE | |
09:36:29 | 3153.1 | 1 | O | 3153.1 | 3161.0 | Sell | 101,406 | 582 | LSE | |
09:36:29 | 3159.85 | 50 | AT | 3153.1 | 3159.85 | Buy | 101,405 | 581 | LSE | |
09:36:26 | 3150.0 | 120 | AT | 3141.85 | 3150.0 | Buy | 101,355 | 580 | LSE | |
09:36:25 | 3139.3 | 1 | O | 3139.3 | 3150.0 | Sell | 101,235 | 579 | LSE | |
09:32:17 | 3144.9 | 2 | O | 3140.15 | 3144.6 | Buy | 101,234 | 578 | LSE | |
09:30:33 | 3135.7 | 14 | O | 3115.5 | 3135.7 | Buy | 101,232 | 577 | LSE | |
09:30:33 | 3135.7 | 167 | O | 3115.5 | 3135.7 | Buy | 101,218 | 576 | LSE | |
09:30:01 | 3108.8 | 1 | O | 3090.95 | 3108.45 | Buy | 101,051 | 575 | LSE | |
09:29:11 | 3103.15 | 96 | O | 3088.65 | 3123.8 | Sell | 101,050 | 574 | LSE | |
09:26:48 | 3123.95 | 6 | O | 3110.0 | 3123.95 | Buy | 100,954 | 573 | LSE | |
09:26:24 | 3110.3 | 50 | O | 3110.8 | 3118.2 | Sell | 100,948 | 572 | LSE | |
09:26:23 | 3108.25 | 50 | O | 3108.25 | 3120.15 | Sell | 100,898 | 571 | LSE | |
09:26:11 | 3102.15 | 16 | O | 3095.15 | 3102.15 | Buy | 100,848 | 570 | LSE | |
09:25:18 | 3115.25 | 200 | O | 3086.8 | 3114.8 | Buy | 100,832 | 569 | LSE | |
09:25:12 | 3090.1 | 50 | O | 3091.15 | 3098.85 | Sell | 100,632 | 568 | LSE | |
09:25:09 | 3088.05 | 2 | O | 3088.05 | 3093.25 | Sell | 100,582 | 567 | LSE | |
09:25:06 | 3083.55 | 65 | O | 3083.55 | 3090.75 | Sell | 100,580 | 566 | LSE | |
09:23:59 | 3066.0 | 699 | AT | 3063.15 | 3066.0 | Buy | 100,515 | 565 | LSE | |
09:23:59 | 3066.0 | 1 | AT | 3063.0 | 3066.0 | Buy | 99,816 | 564 | LSE | |
09:23:58 | 3066.0 | 4 | AT | 3062.55 | 3066.0 | Buy | 99,815 | 563 | LSE | |
09:23:52 | 3087.9 | 12 | O | 3060.35 | 3087.9 | Buy | 99,811 | 562 | LSE | |
09:23:19 | 3053.7 | 1 | O | 3048.1 | 3053.7 | Buy | 99,799 | 561 | LSE | |
09:22:52 | 3048.55 | 3 | O | 3035.25 | 3048.25 | Buy | 99,798 | 560 | LSE | |
09:22:39 | 3038.75 | 10 | AT | 3038.75 | 3042.3 | Sell | 99,795 | 559 | LSE | |
09:22:37 | 3038.75 | 66 | O | 3038.75 | 3063.45 | Sell | 99,785 | 558 | LSE | |
09:22:18 | 3067.3 | 50 | O | 3061.5 | 3067.3 | Buy | 99,719 | 557 | LSE | |
09:22:17 | 3067.3 | 1 | O | 3051.95 | 3067.25 | Buy | 99,669 | 556 | LSE | |
09:21:31 | 3099.05 | 1 | O | 3096.8 | 3113.65 | Sell | 99,668 | 555 | LSE | |
09:21:26 | 3093.9 | 8 | O | 3094.85 | 3101.8 | Sell | 99,667 | 554 | LSE | |
09:20:54 | 3070.65 | 4 | O | 3071.9 | 3093.8 | Sell | 99,659 | 553 | LSE | |
09:20:41 | 3050.1 | 50 | O | 3050.2 | 3088.6 | Sell | 99,655 | 552 | LSE | |
09:20:05 | 3072.35 | 250 | O | 3063.6 | 3071.9 | Buy | 99,605 | 551 | 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