![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
08:35:57 | 2592.0 | 300 | AT | 2559.6 | 2592.0 | Buy | 14,207 | 201 | LSE | |
08:35:57 | 2590.0 | 1 | AT | 2586.4 | 2590.0 | Buy | 13,907 | 200 | LSE | |
08:35:53 | 2580.0 | 300 | AT | 2571.3 | 2580.0 | Buy | 13,906 | 199 | LSE | |
08:35:47 | 2561.45 | 7 | O | 2565.1 | 2579.8 | Sell | 13,606 | 198 | LSE | |
08:35:44 | 2559.9 | 5 | O | 2559.9 | 2574.7 | Sell | 13,599 | 197 | LSE | |
08:35:38 | 2541.7 | 96 | O | 2541.75 | 2558.4 | Sell | 13,594 | 196 | LSE | |
08:35:11 | 2580.0 | 1 | AT | 2577.4 | 2580.0 | Buy | 13,498 | 195 | LSE | |
08:34:39 | 2592.2 | 1 | O | 2591.95 | 2599.8 | Sell | 13,497 | 194 | LSE | |
08:34:30 | 2598.15 | 3 | O | 2580.2 | 2597.85 | Buy | 13,496 | 193 | LSE | |
08:34:15 | 2590.0 | 1 | AT | 2575.45 | 2590.0 | Buy | 13,493 | 192 | LSE | |
08:34:06 | 2580.0 | 1 | AT | 2578.35 | 2580.0 | Buy | 13,492 | 191 | LSE | |
08:33:59 | 2590.0 | 5 | O | 2578.65 | 2590.0 | Buy | 13,491 | 190 | LSE | |
08:33:03 | 2600.0 | 1 | AT | 2586.45 | 2600.0 | Buy | 13,486 | 189 | LSE | |
08:33:02 | 2590.0 | 1 | AT | 2586.25 | 2590.0 | Buy | 13,485 | 188 | LSE | |
08:32:45 | 2580.0 | 1 | AT | 2551.35 | 2580.0 | Buy | 13,484 | 187 | LSE | |
08:31:57 | 2574.8 | 8 | AT | 2564.45 | 2574.8 | Buy | 13,483 | 186 | LSE | |
08:31:30 | 2577.05 | 7 | O | 2558.0 | 2576.85 | Buy | 13,475 | 185 | LSE | |
08:31:30 | 2577.05 | 18 | O | 2558.0 | 2576.85 | Buy | 13,468 | 184 | LSE | |
08:31:30 | 2558.0 | 1 | O | 2558.0 | 2601.45 | Sell | 13,450 | 183 | LSE | |
08:31:21 | 2579.45 | 1 | O | 2579.45 | 2626.15 | Sell | 13,449 | 182 | LSE | |
08:31:12 | 2608.55 | 1 | O | 2608.55 | 2643.95 | Sell | 13,448 | 181 | LSE | |
08:30:59 | 2644.65 | 38 | O | 2604.2 | 2639.85 | Buy | 13,447 | 180 | LSE | |
08:30:58 | 2599.9 | 1 | O | 2599.9 | 2644.8 | Sell | 13,409 | 179 | LSE | |
08:30:56 | 2616.8 | 7 | O | 2594.85 | 2612.0 | Buy | 13,408 | 178 | LSE | |
08:30:47 | 2586.75 | 8 | O | 2581.05 | 2600.3 | Sell | 13,401 | 177 | LSE | |
08:28:59 | 2542.4 | 3 | O | 2535.35 | 2542.4 | Buy | 13,393 | 176 | LSE | |
08:28:44 | 2545.35 | 7 | O | 2537.55 | 2545.35 | Buy | 13,390 | 175 | LSE | |
08:28:31 | 2544.55 | 1 | O | 2535.3 | 2544.55 | Buy | 13,383 | 174 | LSE | |
08:28:00 | 2511.15 | 5 | AT | 2484.2 | 2511.15 | Buy | 13,382 | 173 | LSE | |
08:27:50 | 2509.55 | 5 | AT | 2488.45 | 2509.55 | Buy | 13,377 | 172 | LSE | |
08:27:50 | 2507.0 | 100 | AT | 2488.45 | 2507.0 | Buy | 13,372 | 171 | LSE | |
08:25:56 | 2488.95 | 5 | O | 2485.3 | 2488.8 | Buy | 13,272 | 170 | LSE | |
08:23:27 | 2492.35 | 20 | O | 2492.35 | 2500.4 | Sell | 13,267 | 169 | LSE | |
08:21:25 | 2489.6 | 4 | O | 2483.55 | 2489.6 | Buy | 13,247 | 168 | LSE | |
08:05:37 | 2488.65 | 1 | O | 2489.0 | 2493.05 | Sell | 13,243 | 167 | LSE | |
08:04:21 | 2487.7 | 400 | O | 2487.6 | 2493.75 | Sell | 13,242 | 166 | LSE | |
08:03:36 | 2483.3 | 795 | AT | 2483.3 | 2487.9 | Sell | 12,842 | 165 | LSE | |
08:03:36 | 2482.7 | 305 | O | 2482.7 | 2487.9 | Sell | 12,047 | 164 | LSE | |
07:57:57 | 2480.65 | 3 | O | 2473.55 | 2480.3 | Buy | 11,742 | 163 | LSE | |
07:57:50 | 2474.9 | 5 | O | 2472.2 | 2479.5 | Sell | 11,739 | 162 | LSE | |
07:57:50 | 2474.9 | 1 | O | 2472.2 | 2479.5 | Sell | 11,734 | 161 | LSE | |
07:57:30 | 2476.45 | 5 | O | 2472.9 | 2476.45 | Buy | 11,733 | 160 | LSE | |
07:56:35 | 2483.9 | 2 | O | 2480.0 | 2483.9 | Buy | 11,728 | 159 | LSE | |
07:56:35 | 2483.9 | 2 | O | 2480.0 | 2483.9 | Buy | 11,726 | 158 | LSE | |
07:54:53 | 2483.65 | 500 | AT | 2483.65 | 2491.25 | Sell | 11,724 | 157 | LSE | |
07:53:34 | 2488.45 | 1 | O | 2485.2 | 2488.45 | Buy | 11,224 | 156 | LSE | |
07:45:13 | 2490.9 | 5 | O | 2486.45 | 2490.55 | Buy | 11,223 | 155 | LSE | |
07:43:02 | 2481.3 | 4 | O | 2481.3 | 2488.45 | Sell | 11,218 | 154 | LSE | |
07:42:32 | 2484.45 | 1 | O | 2480.65 | 2484.45 | Buy | 11,214 | 153 | LSE | |
07:42:32 | 2484.9 | 2 | AT | 2484.9 | 2485.4 | Sell | 11,213 | 152 | LSE | |
07:40:35 | 2500.3 | 10 | AT | 2500.3 | 2501.1 | Sell | 11,211 | 151 | 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