![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
08:51:58 | 2613.5 | 120 | O | 2615.2 | 2653.95 | Sell | 18,417 | 251 | LSE | |
08:51:25 | 2649.2 | 34 | O | 2643.8 | 2648.85 | Buy | 18,297 | 250 | LSE | |
08:51:17 | 2665.55 | 180 | O | 2665.7 | 2675.4 | Sell | 18,263 | 249 | LSE | |
08:51:01 | 2688.05 | 37 | O | 2682.5 | 2688.05 | Buy | 18,083 | 248 | LSE | |
08:49:32 | 2676.0 | 2 | O | 2668.05 | 2676.0 | Buy | 18,046 | 247 | LSE | |
08:48:06 | 2676.1 | 25 | O | 2668.05 | 2676.05 | Buy | 18,044 | 246 | LSE | |
08:47:56 | 2660.65 | 340 | O | 2661.85 | 2692.7 | Sell | 18,019 | 245 | LSE | |
08:47:15 | 2672.9 | 19 | O | 2693.05 | 2701.4 | Sell | 17,679 | 244 | LSE | |
08:46:49 | 2700.4 | 38 | O | 2700.25 | 2706.1 | Sell | 17,660 | 243 | LSE | |
08:46:07 | 2687.75 | 30 | O | 2678.3 | 2714.6 | Sell | 17,622 | 242 | LSE | |
08:46:06 | 2714.6 | 40 | O | 2687.75 | 2714.6 | Buy | 17,592 | 241 | LSE | |
08:45:58 | 2690.0 | 744 | O | 2689.45 | 2704.3 | Sell | 17,552 | 240 | LSE | |
08:45:51 | 2686.4 | 227 | O | 2670.5 | 2711.75 | Sell | 16,808 | 239 | LSE | |
08:44:11 | 2681.4 | 1 | O | 2654.9 | 2681.4 | Buy | 16,581 | 238 | LSE | |
08:43:56 | 2691.2 | 120 | O | 2671.8 | 2691.2 | Buy | 16,580 | 237 | LSE | |
08:43:46 | 2654.4 | 100 | O | 2659.7 | 2689.95 | Sell | 16,460 | 236 | LSE | |
08:43:42 | 2658.2 | 1 | O | 2658.8 | 2667.6 | Sell | 16,360 | 235 | LSE | |
08:43:23 | 2663.95 | 25 | O | 2643.6 | 2663.95 | Buy | 16,359 | 234 | LSE | |
08:43:14 | 2640.45 | 70 | O | 2641.5 | 2658.85 | Sell | 16,334 | 233 | LSE | |
08:43:10 | 2650.0 | 100 | AT | 2628.45 | 2650.0 | Buy | 16,264 | 232 | LSE | |
08:43:10 | 2650.0 | 67 | AT | 2628.45 | 2650.0 | Buy | 16,164 | 231 | LSE | |
08:43:09 | 2650.0 | 2 | AT | 2638.65 | 2650.0 | Buy | 16,097 | 230 | LSE | |
08:42:25 | 2629.8 | 30 | O | 2630.85 | 2647.25 | Sell | 16,095 | 229 | LSE | |
08:41:09 | 2613.2 | 75 | O | 2615.65 | 2628.15 | Sell | 16,065 | 228 | LSE | |
08:41:05 | 2617.0 | 190 | AT | 2609.55 | 2617.0 | Buy | 15,990 | 227 | LSE | |
08:40:53 | 2617.0 | 1 | AT | 2612.55 | 2617.0 | Buy | 15,800 | 226 | LSE | |
08:40:42 | 2621.5 | 8 | O | 2621.95 | 2637.2 | Sell | 15,799 | 225 | LSE | |
08:40:41 | 2617.15 | 1 | O | 2617.15 | 2640.8 | Sell | 15,791 | 224 | LSE | |
08:40:33 | 2616.3 | 99 | O | 2609.45 | 2616.3 | Buy | 15,790 | 223 | LSE | |
08:40:32 | 2618.9 | 178 | O | 2609.4 | 2616.3 | Buy | 15,691 | 222 | LSE | |
08:40:32 | 2616.35 | 303 | AT | 2609.25 | 2616.35 | Buy | 15,513 | 221 | LSE | |
08:40:32 | 2616.3 | 500 | AT | 2609.25 | 2616.3 | Buy | 15,210 | 220 | LSE | |
08:40:17 | 2611.1 | 1 | O | 2611.15 | 2624.1 | Sell | 14,710 | 219 | LSE | |
08:40:17 | 2610.0 | 1 | AT | 2606.25 | 2610.0 | Buy | 14,709 | 218 | LSE | |
08:40:17 | 2610.0 | 3 | O | 2605.05 | 2610.0 | Buy | 14,708 | 217 | LSE | |
08:40:14 | 2605.0 | 1 | AT | 2600.65 | 2605.0 | Buy | 14,705 | 216 | LSE | |
08:40:08 | 2600.0 | 1 | AT | 2595.4 | 2600.0 | Buy | 14,704 | 215 | LSE | |
08:39:51 | 2600.9 | 1 | O | 2588.45 | 2600.9 | Buy | 14,703 | 214 | LSE | |
08:39:30 | 2588.5 | 5 | O | 2580.55 | 2588.5 | Buy | 14,702 | 213 | LSE | |
08:39:17 | 2587.35 | 10 | AT | 2587.35 | 2589.8 | Sell | 14,697 | 212 | LSE | |
08:38:49 | 2605.0 | 100 | AT | 2599.5 | 2605.0 | Buy | 14,687 | 211 | LSE | |
08:38:40 | 2607.25 | 21 | O | 2607.25 | 2614.7 | Sell | 14,587 | 210 | LSE | |
08:38:31 | 2605.0 | 1 | AT | 2593.7 | 2605.0 | Buy | 14,566 | 209 | LSE | |
08:37:33 | 2622.3 | 3 | O | 2613.15 | 2622.3 | Buy | 14,565 | 208 | LSE | |
08:37:29 | 2623.0 | 300 | AT | 2622.75 | 2623.0 | Buy | 14,562 | 207 | LSE | |
08:37:16 | 2623.15 | 1 | AT | 2623.15 | 2627.4 | Sell | 14,262 | 206 | LSE | |
08:36:35 | 2633.05 | 7 | O | 2610.05 | 2619.25 | Buy | 14,261 | 205 | LSE | |
08:36:28 | 2628.3 | 45 | O | 2608.65 | 2628.3 | Buy | 14,254 | 204 | LSE | |
08:36:03 | 2600.0 | 1 | AT | 2582.45 | 2600.0 | Buy | 14,209 | 203 | LSE | |
08:36:03 | 2600.0 | 1 | AT | 2582.45 | 2600.0 | Buy | 14,208 | 202 | LSE | |
08:35:57 | 2592.0 | 300 | AT | 2559.6 | 2592.0 | Buy | 14,207 | 201 | 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