![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
10:03:14 | 2923.3 | 33 | O | 2922.8 | 2935.45 | Sell | 107,712 | 651 | LSE | |
10:03:09 | 2939.9 | 1 | O | 2933.8 | 2939.55 | Buy | 107,679 | 650 | LSE | |
10:03:08 | 2933.85 | 24 | O | 2933.85 | 2940.05 | Sell | 107,678 | 649 | LSE | |
10:02:58 | 2951.2 | 20 | O | 2951.2 | 2955.8 | Sell | 107,654 | 648 | LSE | |
10:02:52 | 2961.5 | 3 | O | 2954.75 | 2960.15 | Buy | 107,634 | 647 | LSE | |
10:02:23 | 2949.8 | 5 | O | 2939.95 | 2965.6 | Sell | 107,631 | 646 | LSE | |
10:02:13 | 2963.05 | 10 | O | 2922.4 | 2963.05 | Buy | 107,626 | 645 | LSE | |
10:02:10 | 2940.55 | 19 | O | 2940.55 | 2974.5 | Sell | 107,616 | 644 | LSE | |
10:01:48 | 2945.0 | 67 | AT | 2945.0 | 2946.7 | Sell | 107,597 | 643 | LSE | |
10:01:48 | 2945.0 | 133 | AT | 2945.0 | 2946.7 | Sell | 107,530 | 642 | LSE | |
10:01:48 | 2949.45 | 14 | O | 2945.0 | 2946.45 | Buy | 107,397 | 641 | LSE | |
10:01:43 | 2945.95 | 1 | O | 2945.95 | 2965.95 | Sell | 107,383 | 640 | LSE | |
10:01:36 | 2965.85 | 16 | O | 2950.1 | 2965.85 | Buy | 107,382 | 639 | LSE | |
10:01:32 | 2949.75 | 27 | O | 2953.55 | 2972.6 | Sell | 107,366 | 638 | LSE | |
10:01:26 | 2945.7 | 1 | O | 2945.85 | 2963.7 | Sell | 107,339 | 637 | LSE | |
10:01:18 | 2966.65 | 4 | O | 2952.95 | 2978.95 | Buy | 107,338 | 636 | LSE | |
10:00:41 | 2997.85 | 2 | O | 2998.15 | 3002.45 | Sell | 107,334 | 635 | LSE | |
10:00:39 | 2994.7 | 2 | O | 2994.7 | 3004.4 | Sell | 107,332 | 634 | LSE | |
10:00:37 | 3005.65 | 150 | O | 2993.2 | 3005.15 | Buy | 107,330 | 633 | LSE | |
10:00:36 | 3008.6 | 4 | O | 2994.1 | 3008.6 | Buy | 107,180 | 632 | LSE | |
10:00:29 | 3016.4 | 13 | O | 2997.45 | 3016.4 | Buy | 107,176 | 631 | LSE | |
10:00:26 | 3013.7 | 3 | O | 2997.7 | 3012.95 | Buy | 107,163 | 630 | LSE | |
10:00:08 | 2996.1 | 330 | AT | 2988.55 | 2996.1 | Buy | 107,160 | 629 | LSE | |
10:00:04 | 3000.0 | 7 | O | 2992.15 | 3025.95 | Sell | 106,830 | 628 | LSE | |
09:59:39 | 3039.75 | 3 | O | 3011.25 | 3039.75 | Buy | 106,823 | 627 | LSE | |
09:59:27 | 3016.45 | 6 | O | 3016.5 | 3023.0 | Sell | 106,820 | 626 | LSE | |
09:59:19 | 3025.55 | 97 | O | 3021.85 | 3038.7 | Sell | 106,814 | 625 | LSE | |
09:59:18 | 3028.6 | 522 | O | 3028.6 | 3033.3 | Sell | 106,717 | 624 | LSE | |
09:59:00 | 3027.9 | 8 | O | 3027.9 | 3034.05 | Sell | 106,195 | 623 | LSE | |
09:58:37 | 3039.6 | 5 | AT | 3033.7 | 3039.6 | Buy | 106,187 | 622 | LSE | |
09:58:36 | 3039.5 | 13 | O | 3033.7 | 3038.9 | Buy | 106,182 | 621 | LSE | |
09:58:20 | 3064.0 | 3 | O | 3046.6 | 3063.55 | Buy | 106,169 | 620 | LSE | |
09:58:15 | 3049.2 | 269 | O | 3044.85 | 3049.2 | Buy | 106,166 | 619 | LSE | |
09:58:15 | 3049.35 | 1334 | AT | 3044.85 | 3049.35 | Buy | 105,897 | 618 | LSE | |
09:58:15 | 3049.3 | 300 | AT | 3044.85 | 3049.3 | Buy | 104,563 | 617 | LSE | |
09:58:14 | 3049.35 | 70 | O | 3044.85 | 3048.8 | Buy | 104,263 | 616 | LSE | |
09:58:13 | 3053.0 | 250 | AT | 3053.0 | 3053.7 | Sell | 104,193 | 615 | LSE | |
09:58:13 | 3054.6 | 250 | O | 3053.0 | 3054.0 | Buy | 103,943 | 614 | LSE | |
09:58:05 | 3056.65 | 1 | O | 3053.0 | 3056.25 | Buy | 103,693 | 613 | LSE | |
09:57:59 | 3061.05 | 2 | O | 3061.05 | 3067.05 | Sell | 103,692 | 612 | LSE | |
09:57:23 | 3083.0 | 250 | AT | 3083.0 | 3083.75 | Sell | 103,690 | 611 | LSE | |
09:57:04 | 3096.3 | 267 | AT | 3095.45 | 3096.3 | Buy | 103,440 | 610 | LSE | |
09:56:06 | 3115.3 | 3 | O | 3115.3 | 3120.75 | Sell | 103,173 | 609 | LSE | |
09:55:14 | 3112.1 | 3 | O | 3105.8 | 3112.1 | Buy | 103,170 | 608 | LSE | |
09:54:45 | 3117.4 | 1 | O | 3106.45 | 3117.4 | Buy | 103,167 | 607 | LSE | |
09:52:09 | 3146.35 | 620 | O | 3104.95 | 3146.35 | Buy | 103,166 | 606 | LSE | |
09:50:36 | 3105.7 | 1 | O | 3099.95 | 3104.7 | Buy | 102,546 | 605 | LSE | |
09:49:59 | 3093.1 | 13 | O | 3093.25 | 3098.95 | Sell | 102,545 | 604 | LSE | |
09:48:14 | 3087.95 | 250 | O | 3082.85 | 3087.35 | Buy | 102,532 | 603 | LSE | |
09:47:54 | 3084.25 | 10 | O | 3084.25 | 3090.05 | Sell | 102,282 | 602 | LSE | |
09:46:57 | 3106.15 | 32 | O | 3100.6 | 3106.15 | Buy | 102,272 | 601 | 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