![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
10:24:15 | 2418.751 | 206 | O | 2414.0 | 2421.0 | Buy | 29,160 | 56 | LSE | |
10:06:29 | 2412.5 | 3 | AT | 2412.5 | 2420.5 | Sell | 28,954 | 55 | LSE | |
09:52:49 | 2415.0 | 6 | O | 2415.0 | 2433.5 | Sell | 28,951 | 54 | LSE | |
09:30:52 | 2424.055 | 154 | O | 2415.0 | 2431.5 | Buy | 28,945 | 53 | LSE | |
09:19:36 | 2418.5 | 407 | AT | 2414.0 | 2418.5 | Buy | 28,791 | 52 | LSE | |
09:19:36 | 2419.0 | 445 | AT | 2414.0 | 2418.5 | Buy | 28,384 | 51 | LSE | |
09:17:59 | 2417.622 | 1447 | O | 2408.5 | 2418.5 | Buy | 27,939 | 50 | LSE | |
09:16:33 | 2417.78 | 852 | O | 2408.5 | 2418.5 | Buy | 26,492 | 49 | LSE | |
09:16:27 | 2418.0 | 1512 | AT | 2414.0 | 2418.0 | Buy | 25,640 | 48 | LSE | |
09:15:21 | 2412.957 | 57 | O | 2408.5 | 2418.5 | Sell | 24,128 | 47 | LSE | |
09:14:29 | 2417.78 | 1512 | O | 2408.5 | 2418.5 | Buy | 24,071 | 46 | LSE | |
09:09:19 | 2418.5 | 59 | O | 2408.5 | 2418.5 | Buy | 22,559 | 45 | LSE | |
09:02:21 | 2418.93 | 1 | O | 2412.0 | 2419.0 | Buy | 22,500 | 44 | LSE | |
09:02:05 | 2418.007 | 76 | O | 2412.0 | 2419.0 | Buy | 22,499 | 43 | LSE | |
09:01:47 | 2417.698 | 19 | O | 2412.0 | 2418.5 | Buy | 22,423 | 42 | LSE | |
09:00:53 | 2418.518 | 1976 | O | 2412.0 | 2420.0 | Buy | 22,404 | 41 | LSE | |
08:42:42 | 2422.0 | 8 | O | 2413.0 | 2422.0 | Buy | 20,428 | 40 | LSE | |
08:42:42 | 2422.0 | 48 | AT | 2412.0 | 2422.0 | Buy | 20,420 | 39 | LSE | |
08:42:41 | 2422.0 | 20 | O | 2412.0 | 2422.0 | Buy | 20,372 | 38 | LSE | |
08:27:56 | 2419.839 | 13 | O | 2411.0 | 2420.5 | Buy | 20,352 | 37 | LSE | |
08:20:51 | 2420.257 | 13425 | O | 2417.0 | 2421.0 | Buy | 20,339 | 36 | LSE | |
07:25:52 | 2418.538 | 45 | O | 2418.5 | 2422.0 | Sell | 6,914 | 35 | LSE | |
06:25:27 | 2422.5 | 26 | AT | 2419.5 | 2422.5 | Buy | 6,869 | 34 | LSE | |
06:23:35 | 2419.0 | 3 | AT | 2419.0 | 2422.0 | Sell | 6,843 | 33 | LSE | |
06:22:17 | 2417.5 | 2 | O | 2418.5 | 2423.0 | Sell | 6,840 | 32 | LSE | |
06:22:16 | 2422.676 | 26 | O | 2418.5 | 2423.0 | Buy | 6,838 | 31 | LSE | |
06:18:24 | 2422.472 | 30 | O | 2416.0 | 2423.0 | Buy | 6,812 | 30 | LSE | |
05:54:05 | 2427.5 | 32 | AT | 2427.5 | 2434.5 | Sell | 6,782 | 29 | LSE | |
05:54:04 | 2423.5 | 407 | AT | 2423.5 | 2428.0 | Sell | 6,750 | 28 | LSE | |
05:22:27 | 2422.985 | 11 | O | 2421.5 | 2423.0 | Buy | 6,343 | 27 | LSE | |
05:12:45 | 2422.921 | 267 | O | 2419.5 | 2423.5 | Buy | 6,332 | 26 | LSE | |
04:45:57 | 2422.5 | 184 | AT | 2421.0 | 2422.5 | Buy | 6,065 | 25 | LSE | |
04:43:19 | 2422.176 | 184 | O | 2419.0 | 2422.5 | Buy | 5,881 | 24 | LSE | |
04:29:26 | 2419.319 | 70 | O | 2418.5 | 2423.0 | Sell | 5,697 | 23 | LSE | |
04:27:16 | 2419.635 | 50 | O | 2419.0 | 2423.0 | Sell | 5,627 | 22 | LSE | |
04:05:23 | 2424.0 | 2 | O | 2421.0 | 2424.0 | Buy | 5,577 | 21 | LSE | |
04:05:20 | 2425.0 | 1 | O | 2421.0 | 2425.0 | Buy | 5,575 | 20 | LSE | |
04:05:08 | 2425.0 | 1 | O | 2421.0 | 2425.0 | Buy | 5,574 | 19 | LSE | |
04:01:41 | 2421.943 | 14 | O | 2421.0 | 2425.0 | Sell | 5,573 | 18 | LSE | |
04:01:18 | 2421.0 | 2 | O | 2421.0 | 2425.0 | Sell | 5,559 | 17 | LSE | |
04:00:35 | 2424.438 | 27 | O | 2421.0 | 2425.0 | Buy | 5,557 | 16 | LSE | |
04:00:30 | 2424.501 | 253 | O | 2421.0 | 2425.0 | Buy | 5,530 | 15 | LSE | |
04:00:27 | 2424.504 | 344 | O | 2421.0 | 2425.0 | Buy | 5,277 | 14 | LSE | |
03:51:15 | 2423.7 | 174 | O | 2421.0 | 2424.0 | Buy | 4,933 | 13 | LSE | |
03:49:07 | 2424.313 | 391 | O | 2421.0 | 2425.0 | Buy | 4,759 | 12 | LSE | |
03:44:39 | 2424.487 | 850 | O | 2421.0 | 2425.0 | Buy | 4,368 | 11 | LSE | |
03:26:23 | 2421.875 | 1 | O | 2422.0 | 2426.0 | Sell | 3,518 | 10 | LSE | |
03:21:12 | 2426.627 | 693 | O | 2423.5 | 2427.0 | Buy | 3,517 | 9 | LSE | |
03:05:10 | 2423.0 | 3 | AT | 2423.0 | 2426.5 | Sell | 2,824 | 8 | LSE | |
03:00:35 | 2430.401 | 1677 | O | 2423.0 | 2434.0 | Buy | 2,821 | 7 | LSE | |
02:36:06 | 2424.251 | 15 | O | 2422.5 | 2428.5 | Sell | 1,144 | 6 | LSE | |
02:14:59 | 2425.5 | 1 | AT | 2414.0 | 2425.5 | Buy | 1,129 | 5 | LSE | |
02:04:46 | 2424.0 | 57 | AT | 2413.5 | 2424.0 | Buy | 1,128 | 4 | LSE | |
02:03:38 | 2422.5 | 527 | AT | 2419.5 | 2422.5 | Buy | 1,071 | 3 | LSE | |
02:03:34 | 2423.352 | 527 | O | 2415.0 | 2424.0 | Buy | 544 | 2 | LSE | |
02:02:27 | 2416.406 | 17 | O | 2412.5 | 2423.5 | Sell | 17 | 1 | 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