![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
05:17:26 | 2114.65 | 25 | O | 2108.9 | 2114.35 | Buy | 78,474 | 601 | LSE | |
05:15:04 | 2114.95 | 1 | O | 2107.6 | 2113.9 | Buy | 78,449 | 600 | LSE | |
05:13:58 | 2115.6 | 17 | O | 2107.5 | 2115.6 | Buy | 78,448 | 599 | LSE | |
05:13:29 | 2114.05 | 1 | AT | 2114.05 | 2115.15 | Sell | 78,431 | 598 | LSE | |
05:13:07 | 2120.05 | 1 | AT | 2114.05 | 2120.05 | Buy | 78,430 | 597 | LSE | |
05:11:54 | 2120.95 | 5 | O | 2115.8 | 2120.95 | Buy | 78,429 | 596 | LSE | |
05:11:14 | 2118.45 | 20 | O | 2113.45 | 2118.45 | Buy | 78,424 | 595 | LSE | |
05:08:42 | 2128.15 | 46 | O | 2117.35 | 2125.4 | Buy | 78,404 | 594 | LSE | |
05:08:12 | 2132.9 | 2 | O | 2121.5 | 2132.9 | Buy | 78,358 | 593 | LSE | |
05:07:26 | 2128.8 | 105 | O | 2121.25 | 2128.8 | Buy | 78,356 | 592 | LSE | |
05:06:37 | 2128.3 | 2 | O | 2117.8 | 2128.3 | Buy | 78,251 | 591 | LSE | |
05:06:03 | 2122.0 | 10 | AT | 2122.0 | 2126.2 | Sell | 78,249 | 590 | LSE | |
05:04:48 | 2127.05 | 5 | O | 2127.05 | 2135.05 | Sell | 78,239 | 589 | LSE | |
05:03:54 | 2141.05 | 11 | O | 2133.65 | 2141.05 | Buy | 78,234 | 588 | LSE | |
05:03:28 | 2139.55 | 1 | O | 2134.65 | 2139.55 | Buy | 78,223 | 587 | LSE | |
05:03:21 | 2140.1 | 11 | O | 2134.5 | 2140.1 | Buy | 78,222 | 586 | LSE | |
05:02:34 | 2128.55 | 3 | AT | 2126.65 | 2128.55 | Buy | 78,211 | 585 | LSE | |
05:01:41 | 2129.25 | 93 | O | 2123.4 | 2129.2 | Buy | 78,208 | 584 | LSE | |
04:59:56 | 2130.8 | 20 | O | 2124.45 | 2130.8 | Buy | 78,115 | 583 | LSE | |
04:58:05 | 2128.7 | 5 | AT | 2122.1 | 2128.7 | Buy | 78,095 | 582 | LSE | |
04:57:52 | 2128.95 | 1 | O | 2119.75 | 2128.95 | Buy | 78,090 | 581 | LSE | |
04:57:41 | 2124.15 | 3 | AT | 2121.1 | 2124.15 | Buy | 78,089 | 580 | LSE | |
04:57:15 | 2119.9 | 223 | O | 2119.9 | 2124.15 | Sell | 78,086 | 579 | LSE | |
04:56:59 | 2119.2 | 17 | O | 2119.2 | 2124.1 | Sell | 77,863 | 578 | LSE | |
04:56:55 | 2124.1 | 18 | O | 2116.55 | 2124.1 | Buy | 77,846 | 577 | LSE | |
04:50:44 | 2119.4 | 2 | O | 2110.8 | 2119.4 | Buy | 77,828 | 576 | LSE | |
04:50:20 | 2123.15 | 50 | AT | 2117.4 | 2123.15 | Buy | 77,826 | 575 | LSE | |
04:47:18 | 2119.55 | 100 | O | 2112.7 | 2126.15 | Buy | 77,776 | 574 | LSE | |
04:47:14 | 2120.5 | 5 | O | 2112.75 | 2120.15 | Buy | 77,676 | 573 | LSE | |
04:46:10 | 2135.9 | 2 | O | 2128.5 | 2135.9 | Buy | 77,671 | 572 | LSE | |
04:46:08 | 2128.55 | 10 | O | 2128.55 | 2136.9 | Sell | 77,669 | 571 | LSE | |
04:46:05 | 2135.85 | 46 | O | 2128.0 | 2135.85 | Buy | 77,659 | 570 | LSE | |
04:46:02 | 2136.15 | 4 | O | 2127.35 | 2135.85 | Buy | 77,613 | 569 | LSE | |
04:42:31 | 2129.2 | 1 | O | 2123.8 | 2129.2 | Buy | 77,609 | 568 | LSE | |
04:42:17 | 2131.95 | 16 | O | 2122.25 | 2130.45 | Buy | 77,608 | 567 | LSE | |
04:41:16 | 2111.6 | 5 | O | 2111.6 | 2119.6 | Sell | 77,592 | 566 | LSE | |
04:40:30 | 2108.3 | 2 | O | 2102.0 | 2108.2 | Buy | 77,587 | 565 | LSE | |
04:40:17 | 2111.25 | 7 | O | 2103.0 | 2110.75 | Buy | 77,585 | 564 | LSE | |
04:39:06 | 2120.0 | 5 | AT | 2120.0 | 2121.45 | Sell | 77,578 | 563 | LSE | |
04:38:28 | 2131.2 | 1029 | AT | 2131.2 | 2135.0 | Sell | 77,573 | 562 | LSE | |
04:38:19 | 2136.1 | 14 | O | 2131.2 | 2135.75 | Buy | 76,544 | 561 | LSE | |
04:37:51 | 2131.25 | 97 | O | 2131.25 | 2139.2 | Sell | 76,530 | 560 | LSE | |
04:37:15 | 2137.8 | 7 | O | 2129.2 | 2137.8 | Buy | 76,433 | 559 | LSE | |
04:34:46 | 2136.2 | 46 | O | 2130.1 | 2141.2 | Buy | 76,426 | 558 | LSE | |
04:34:23 | 2138.8 | 1 | O | 2134.45 | 2138.8 | Buy | 76,380 | 557 | LSE | |
04:33:40 | 2131.6 | 20 | O | 2131.6 | 2139.8 | Sell | 76,379 | 556 | LSE | |
04:30:42 | 2135.7 | 31 | O | 2128.65 | 2135.7 | Buy | 76,359 | 555 | LSE | |
04:29:20 | 2153.75 | 46 | O | 2146.35 | 2153.3 | Buy | 76,328 | 554 | LSE | |
04:28:59 | 2141.1 | 48 | AT | 2141.1 | 2147.45 | Sell | 76,282 | 553 | LSE | |
04:28:58 | 2138.05 | 9 | O | 2138.05 | 2148.2 | Sell | 76,234 | 552 | LSE | |
04:27:55 | 2130.75 | 100 | AT | 2130.65 | 2130.75 | Buy | 76,225 | 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