![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
09:27:14 | 2516.2 | 500 | AT | 2506.05 | 2516.2 | Buy | 26,393 | 351 | LSE | |
09:26:52 | 2511.15 | 1 | O | 2500.2 | 2511.15 | Buy | 25,893 | 350 | LSE | |
09:26:39 | 2500.0 | 1 | AT | 2500.0 | 2501.2 | Sell | 25,892 | 349 | LSE | |
09:25:39 | 2494.95 | 2 | O | 2486.2 | 2504.65 | Sell | 25,891 | 348 | LSE | |
09:25:30 | 2502.05 | 1 | O | 2488.3 | 2499.65 | Buy | 25,889 | 347 | LSE | |
09:25:02 | 2505.3 | 8 | O | 2504.45 | 2508.75 | Sell | 25,888 | 346 | LSE | |
09:24:42 | 2506.25 | 160 | O | 2506.4 | 2515.45 | Sell | 25,880 | 345 | LSE | |
09:24:29 | 2527.7 | 32 | O | 2508.25 | 2525.7 | Buy | 25,720 | 344 | LSE | |
09:23:28 | 2471.25 | 34 | O | 2470.05 | 2481.15 | Sell | 25,688 | 343 | LSE | |
09:23:27 | 2475.0 | 1 | AT | 2475.0 | 2482.65 | Sell | 25,654 | 342 | LSE | |
09:23:21 | 2475.0 | 653 | AT | 2475.0 | 2475.6 | Sell | 25,653 | 341 | LSE | |
09:23:21 | 2475.0 | 1981 | AT | 2475.0 | 2475.6 | Sell | 25,000 | 340 | LSE | |
09:23:21 | 2475.0 | 366 | AT | 2475.0 | 2475.75 | Sell | 23,019 | 339 | LSE | |
09:23:13 | 2471.15 | 3 | O | 2472.25 | 2478.1 | Sell | 22,653 | 338 | LSE | |
09:23:13 | 2474.95 | 100 | AT | 2472.35 | 2474.95 | Buy | 22,650 | 337 | LSE | |
09:23:10 | 2480.4 | 10 | O | 2473.6 | 2480.25 | Buy | 22,550 | 336 | LSE | |
09:23:03 | 2480.0 | 1 | AT | 2480.0 | 2486.25 | Sell | 22,540 | 335 | LSE | |
09:22:53 | 2477.65 | 2 | O | 2472.6 | 2477.65 | Buy | 22,539 | 334 | LSE | |
09:22:52 | 2476.4 | 10 | AT | 2476.4 | 2479.25 | Sell | 22,537 | 333 | LSE | |
09:22:39 | 2480.4 | 150 | O | 2475.5 | 2480.25 | Buy | 22,527 | 332 | LSE | |
09:22:34 | 2478.45 | 1 | AT | 2475.5 | 2478.45 | Buy | 22,377 | 331 | LSE | |
09:22:31 | 2484.8 | 1 | O | 2479.3 | 2484.5 | Buy | 22,376 | 330 | LSE | |
09:22:27 | 2485.35 | 65 | O | 2475.95 | 2490.1 | Buy | 22,375 | 329 | LSE | |
09:22:25 | 2487.7 | 10 | O | 2477.5 | 2487.55 | Buy | 22,310 | 328 | LSE | |
09:22:11 | 2500.0 | 100 | AT | 2500.0 | 2500.55 | Sell | 22,300 | 327 | LSE | |
09:21:25 | 2500.0 | 300 | AT | 2500.0 | 2504.3 | Sell | 22,200 | 326 | LSE | |
09:21:23 | 2508.45 | 10 | AT | 2508.45 | 2513.0 | Sell | 21,900 | 325 | LSE | |
09:21:06 | 2516.35 | 7 | O | 2516.55 | 2531.8 | Sell | 21,890 | 324 | LSE | |
09:21:01 | 2506.4 | 145 | O | 2506.8 | 2512.5 | Sell | 21,883 | 323 | LSE | |
09:20:45 | 2510.0 | 200 | AT | 2510.0 | 2513.5 | Sell | 21,738 | 322 | LSE | |
09:20:44 | 2515.0 | 100 | AT | 2515.0 | 2518.15 | Sell | 21,538 | 321 | LSE | |
09:20:43 | 2518.65 | 5 | AT | 2518.65 | 2522.65 | Sell | 21,438 | 320 | LSE | |
09:20:34 | 2520.0 | 100 | AT | 2520.0 | 2522.65 | Sell | 21,433 | 319 | LSE | |
09:20:34 | 2520.55 | 10 | AT | 2520.55 | 2522.65 | Sell | 21,333 | 318 | LSE | |
09:19:41 | 2542.8 | 10 | AT | 2542.8 | 2544.6 | Sell | 21,323 | 317 | LSE | |
09:18:37 | 2550.95 | 78 | O | 2551.0 | 2560.75 | Sell | 21,313 | 316 | LSE | |
09:17:28 | 2520.0 | 100 | AT | 2520.0 | 2525.95 | Sell | 21,235 | 315 | LSE | |
09:17:27 | 2525.0 | 1 | AT | 2525.0 | 2529.1 | Sell | 21,135 | 314 | LSE | |
09:17:06 | 2530.0 | 1 | AT | 2530.0 | 2539.15 | Sell | 21,134 | 313 | LSE | |
09:17:06 | 2539.3 | 10 | AT | 2539.3 | 2543.7 | Sell | 21,133 | 312 | LSE | |
09:16:08 | 2549.85 | 8 | O | 2544.6 | 2548.55 | Buy | 21,123 | 311 | LSE | |
09:14:41 | 2562.4 | 4 | AT | 2542.1 | 2562.4 | Buy | 21,115 | 310 | LSE | |
09:14:34 | 2550.3 | 21 | O | 2551.35 | 2562.95 | Sell | 21,111 | 309 | LSE | |
09:13:55 | 2559.0 | 40 | AT | 2559.0 | 2559.2 | Sell | 21,090 | 308 | LSE | |
09:12:47 | 2565.7 | 39 | O | 2548.65 | 2565.1 | Buy | 21,050 | 307 | LSE | |
09:12:28 | 2525.0 | 1 | AT | 2525.0 | 2534.9 | Sell | 21,011 | 306 | LSE | |
09:12:03 | 2503.5 | 37 | O | 2504.15 | 2515.6 | Sell | 21,010 | 305 | LSE | |
09:11:56 | 2522.9 | 1 | O | 2512.65 | 2522.9 | Buy | 20,973 | 304 | LSE | |
09:11:44 | 2528.8 | 18 | O | 2528.95 | 2542.55 | Sell | 20,972 | 303 | LSE | |
09:11:40 | 2545.45 | 7 | O | 2534.6 | 2544.4 | Buy | 20,954 | 302 | LSE | |
09:11:39 | 2540.0 | 1 | AT | 2540.0 | 2544.55 | Sell | 20,947 | 301 | 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