![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
09:29:08 | 2905.0 | 10 | AT | 2903.95 | 2905.0 | Buy | 83,215 | 651 | LSE | |
09:29:05 | 2900.0 | 100 | AT | 2896.2 | 2900.0 | Buy | 83,205 | 650 | LSE | |
09:29:05 | 2900.0 | 1 | AT | 2896.2 | 2900.0 | Buy | 83,105 | 649 | LSE | |
09:29:05 | 2898.0 | 1 | AT | 2895.6 | 2898.0 | Buy | 83,104 | 648 | LSE | |
09:28:52 | 2895.0 | 1 | AT | 2893.95 | 2895.0 | Buy | 83,103 | 647 | LSE | |
09:28:48 | 2888.0 | 5 | AT | 2885.55 | 2888.0 | Buy | 83,102 | 646 | LSE | |
09:25:58 | 2878.55 | 10 | O | 2868.55 | 2878.55 | Buy | 83,097 | 645 | LSE | |
09:25:42 | 2886.25 | 4 | O | 2878.25 | 2886.25 | Buy | 83,087 | 644 | LSE | |
09:24:41 | 2860.1 | 872 | AT | 2860.1 | 2868.95 | Sell | 83,083 | 643 | LSE | |
09:24:41 | 2861.2 | 628 | AT | 2861.2 | 2868.95 | Sell | 82,211 | 642 | LSE | |
09:24:41 | 2861.65 | 500 | AT | 2861.65 | 2868.95 | Sell | 81,583 | 641 | LSE | |
09:24:08 | 2869.55 | 7 | O | 2869.75 | 2879.05 | Sell | 81,083 | 640 | LSE | |
09:23:45 | 2864.8 | 7 | O | 2857.65 | 2864.8 | Buy | 81,076 | 639 | LSE | |
09:21:50 | 2895.75 | 2118 | AT | 2895.75 | 2905.0 | Sell | 81,069 | 638 | LSE | |
09:21:48 | 2900.0 | 1 | AT | 2899.3 | 2900.0 | Buy | 78,951 | 637 | LSE | |
09:21:46 | 2895.0 | 1 | AT | 2894.5 | 2895.0 | Buy | 78,950 | 636 | LSE | |
09:21:33 | 2887.45 | 172 | AT | 2882.4 | 2887.45 | Buy | 78,949 | 635 | LSE | |
09:20:56 | 2883.1 | 35 | O | 2877.35 | 2883.1 | Buy | 78,777 | 634 | LSE | |
09:20:32 | 2866.65 | 300 | O | 2867.05 | 2884.15 | Sell | 78,742 | 633 | LSE | |
09:20:30 | 2865.65 | 60 | O | 2865.8 | 2874.55 | Sell | 78,442 | 632 | LSE | |
09:20:16 | 2890.0 | 1 | AT | 2888.65 | 2890.0 | Buy | 78,382 | 631 | LSE | |
09:19:52 | 2882.3 | 100 | AT | 2876.85 | 2882.3 | Buy | 78,381 | 630 | LSE | |
09:19:31 | 2883.05 | 3 | O | 2874.75 | 2883.05 | Buy | 78,281 | 629 | LSE | |
09:19:14 | 2870.0 | 11 | O | 2870.0 | 2877.1 | Sell | 78,278 | 628 | LSE | |
09:17:52 | 2876.55 | 1 | O | 2876.9 | 2882.0 | Sell | 78,267 | 627 | LSE | |
09:17:21 | 2875.65 | 15 | O | 2875.9 | 2881.65 | Sell | 78,266 | 626 | LSE | |
09:17:12 | 2873.95 | 467 | O | 2873.95 | 2879.15 | Sell | 78,251 | 625 | LSE | |
09:16:39 | 2890.2 | 44 | O | 2890.2 | 2904.95 | Sell | 77,784 | 624 | LSE | |
09:16:24 | 2901.55 | 1 | O | 2901.55 | 2905.0 | Sell | 77,740 | 623 | LSE | |
09:16:13 | 2905.0 | 29 | O | 2899.85 | 2905.0 | Buy | 77,739 | 622 | LSE | |
09:16:08 | 2900.65 | 8 | O | 2901.4 | 2905.0 | Sell | 77,710 | 621 | LSE | |
09:16:08 | 2900.65 | 36 | O | 2901.4 | 2905.0 | Sell | 77,702 | 620 | LSE | |
09:16:07 | 2900.0 | 1 | AT | 2899.6 | 2900.0 | Buy | 77,666 | 619 | LSE | |
09:16:07 | 2900.0 | 25 | AT | 2899.6 | 2900.0 | Buy | 77,665 | 618 | LSE | |
09:15:39 | 2900.0 | 25 | AT | 2897.4 | 2900.0 | Buy | 77,640 | 617 | LSE | |
09:15:39 | 2900.0 | 86 | AT | 2897.4 | 2900.0 | Buy | 77,615 | 616 | LSE | |
09:15:39 | 2899.0 | 38 | AT | 2897.3 | 2899.0 | Buy | 77,529 | 615 | LSE | |
09:15:38 | 2899.0 | 92 | AT | 2896.8 | 2899.0 | Buy | 77,491 | 614 | LSE | |
09:15:38 | 2895.45 | 10 | O | 2895.9 | 2899.0 | Sell | 77,399 | 613 | LSE | |
09:15:32 | 2896.75 | 342 | O | 2890.9 | 2896.75 | Buy | 77,389 | 612 | LSE | |
09:15:31 | 2889.85 | 1 | O | 2889.85 | 2898.9 | Sell | 77,047 | 611 | LSE | |
09:15:26 | 2893.95 | 100 | O | 2888.35 | 2893.95 | Buy | 77,046 | 610 | LSE | |
09:15:22 | 2880.0 | 1 | AT | 2878.65 | 2880.0 | Buy | 76,946 | 609 | LSE | |
09:14:39 | 2888.45 | 2 | O | 2888.75 | 2897.2 | Sell | 76,945 | 608 | LSE | |
09:14:12 | 2884.45 | 41 | AT | 2884.45 | 2886.25 | Sell | 76,943 | 607 | LSE | |
09:13:48 | 2888.6 | 3 | O | 2877.3 | 2888.6 | Buy | 76,902 | 606 | LSE | |
09:13:40 | 2880.0 | 50 | AT | 2879.45 | 2880.0 | Buy | 76,899 | 605 | LSE | |
09:13:38 | 2887.35 | 6 | O | 2877.25 | 2886.9 | Buy | 76,849 | 604 | LSE | |
09:13:31 | 2878.4 | 451 | AT | 2878.4 | 2882.35 | Sell | 76,843 | 603 | LSE | |
09:13:26 | 2878.45 | 1 | O | 2878.45 | 2886.55 | Sell | 76,392 | 602 | LSE | |
09:13:21 | 2878.4 | 11 | O | 2878.4 | 2880.65 | Sell | 76,391 | 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