![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
03:17:53 | 2776.9 | 14 | O | 2769.9 | 2776.9 | Buy | 16,228 | 151 | LSE | |
03:15:55 | 2765.35 | 36 | O | 2751.7 | 2760.25 | Buy | 16,214 | 150 | LSE | |
03:15:20 | 2767.3 | 7 | O | 2758.5 | 2767.3 | Buy | 16,178 | 149 | LSE | |
03:15:15 | 2763.45 | 5 | O | 2756.45 | 2763.45 | Buy | 16,171 | 148 | LSE | |
03:13:48 | 2742.3 | 1 | O | 2734.05 | 2742.3 | Buy | 16,166 | 147 | LSE | |
03:11:19 | 2718.9 | 20 | O | 2718.9 | 2725.05 | Sell | 16,165 | 146 | LSE | |
03:10:26 | 2727.9 | 173 | AT | 2718.75 | 2727.9 | Buy | 16,145 | 145 | LSE | |
03:10:23 | 2718.85 | 11 | O | 2718.85 | 2727.6 | Sell | 15,972 | 144 | LSE | |
03:10:22 | 2729.3 | 7 | O | 2721.05 | 2731.7 | Buy | 15,961 | 143 | LSE | |
03:10:14 | 2726.5 | 65 | O | 2726.65 | 2740.75 | Sell | 15,954 | 142 | LSE | |
03:08:59 | 2758.0 | 163 | O | 2758.0 | 2768.0 | Sell | 15,889 | 141 | LSE | |
03:08:33 | 2751.1 | 14 | O | 2751.1 | 2759.3 | Sell | 15,726 | 140 | LSE | |
03:08:24 | 2756.45 | 2 | AT | 2756.45 | 2757.15 | Sell | 15,712 | 139 | LSE | |
03:06:51 | 2772.2 | 24 | O | 2772.3 | 2782.3 | Sell | 15,710 | 138 | LSE | |
03:05:00 | 2808.55 | 5 | AT | 2802.75 | 2808.55 | Buy | 15,686 | 137 | LSE | |
03:04:29 | 2800.4 | 35 | AT | 2794.65 | 2800.4 | Buy | 15,681 | 136 | LSE | |
03:02:23 | 2814.7 | 7 | O | 2797.4 | 2814.45 | Buy | 15,646 | 135 | LSE | |
03:02:13 | 2789.05 | 1 | O | 2794.15 | 2816.25 | Sell | 15,639 | 134 | LSE | |
03:02:05 | 2819.25 | 49 | O | 2819.25 | 2831.2 | Sell | 15,638 | 133 | LSE | |
03:01:50 | 2826.15 | 40 | AT | 2819.2 | 2826.15 | Buy | 15,589 | 132 | LSE | |
03:01:42 | 2826.1 | 35 | O | 2815.75 | 2826.1 | Buy | 15,549 | 131 | LSE | |
03:00:47 | 2796.65 | 10 | O | 2796.65 | 2821.05 | Sell | 15,514 | 130 | LSE | |
03:00:34 | 2776.2 | 47 | O | 2776.2 | 2786.55 | Sell | 15,504 | 129 | LSE | |
03:00:12 | 2764.7 | 35 | O | 2769.4 | 2794.85 | Sell | 15,457 | 128 | LSE | |
02:59:19 | 2797.55 | 28 | O | 2783.35 | 2797.55 | Buy | 15,422 | 127 | LSE | |
02:58:08 | 2800.2 | 7 | O | 2783.7 | 2800.15 | Buy | 15,394 | 126 | LSE | |
02:57:46 | 2799.25 | 3 | O | 2783.7 | 2798.85 | Buy | 15,387 | 125 | LSE | |
02:57:41 | 2777.55 | 20 | O | 2777.6 | 2798.95 | Sell | 15,384 | 124 | LSE | |
02:57:24 | 2796.7 | 3 | O | 2776.95 | 2804.9 | Buy | 15,364 | 123 | LSE | |
02:56:52 | 2800.0 | 1 | AT | 2800.0 | 2814.4 | Sell | 15,361 | 122 | LSE | |
02:56:52 | 2800.3 | 90 | AT | 2800.3 | 2814.4 | Sell | 15,360 | 121 | LSE | |
02:55:37 | 2812.65 | 20 | AT | 2812.65 | 2814.4 | Sell | 15,270 | 120 | LSE | |
02:55:03 | 2800.3 | 1 | O | 2800.3 | 2814.4 | Sell | 15,250 | 119 | LSE | |
02:55:03 | 2800.3 | 60 | AT | 2800.3 | 2814.4 | Sell | 15,249 | 118 | LSE | |
02:54:39 | 2812.05 | 1 | AT | 2812.05 | 2814.4 | Sell | 15,189 | 117 | LSE | |
02:50:54 | 2800.0 | 25 | O | 2800.0 | 2814.4 | Sell | 15,188 | 116 | LSE | |
02:50:54 | 2800.0 | 21 | O | 2800.0 | 2814.4 | Sell | 15,163 | 115 | LSE | |
02:50:21 | 2813.85 | 1 | O | 2800.05 | 2813.8 | Buy | 15,142 | 114 | LSE | |
02:48:30 | 2800.8 | 2 | O | 2800.8 | 2813.0 | Sell | 15,141 | 113 | LSE | |
02:47:59 | 2800.4 | 7 | O | 2800.4 | 2812.85 | Sell | 15,139 | 112 | LSE | |
02:43:29 | 2800.55 | 30 | O | 2800.55 | 2815.3 | Sell | 15,132 | 111 | LSE | |
02:40:55 | 2814.85 | 3 | O | 2800.3 | 2816.5 | Buy | 15,102 | 110 | LSE | |
02:39:25 | 2811.25 | 36 | O | 2800.3 | 2811.25 | Buy | 15,099 | 109 | LSE | |
02:38:48 | 2815.9 | 35 | O | 2800.55 | 2815.9 | Buy | 15,063 | 108 | LSE | |
02:38:21 | 2800.3 | 7 | O | 2800.3 | 2810.6 | Sell | 15,028 | 107 | LSE | |
02:38:14 | 2808.3 | 7 | O | 2800.3 | 2807.5 | Buy | 15,021 | 106 | LSE | |
02:37:35 | 2800.3 | 125 | O | 2800.05 | 2815.95 | Sell | 15,014 | 105 | LSE | |
02:36:27 | 2815.95 | 1 | O | 2800.35 | 2815.95 | Buy | 14,889 | 104 | LSE | |
02:36:16 | 2815.95 | 79 | O | 2800.95 | 2815.95 | Buy | 14,888 | 103 | LSE | |
02:35:36 | 2802.45 | 5 | O | 2802.45 | 2816.95 | Sell | 14,809 | 102 | LSE | |
02:35:15 | 2813.7 | 1 | O | 2800.05 | 2812.6 | Buy | 14,804 | 101 | 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