![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
10:46:04 | 2414.25 | 145 | O | 2411.5 | 2417.0 | 28,276 | 68 | LSE | ||
10:35:26 | 2416.5 | 41 | UT | 2411.5 | 2417.0 | Buy | 28,131 | 67 | LSE | |
10:28:52 | 2413.04 | 10 | O | 2408.0 | 2417.0 | Buy | 28,090 | 66 | LSE | |
10:17:09 | 2412.0 | 2 | AT | 2412.0 | 2416.5 | Sell | 28,080 | 65 | LSE | |
09:55:21 | 2411.72 | 9 | O | 2411.0 | 2417.0 | Sell | 28,078 | 64 | LSE | |
09:51:43 | 2411.578 | 57 | O | 2410.5 | 2416.5 | Sell | 28,069 | 63 | LSE | |
09:50:20 | 2415.334 | 13 | O | 2410.5 | 2416.5 | Buy | 28,012 | 62 | LSE | |
09:47:43 | 2415.78 | 4744 | O | 2410.5 | 2416.5 | Buy | 27,999 | 61 | LSE | |
09:26:22 | 2410.5 | 10 | AT | 2410.5 | 2417.0 | Sell | 23,255 | 60 | LSE | |
09:24:27 | 2417.0 | 7 | AT | 2414.0 | 2417.0 | Buy | 23,245 | 59 | LSE | |
09:23:52 | 2417.0 | 3 | AT | 2412.5 | 2417.0 | Buy | 23,238 | 58 | LSE | |
09:10:09 | 2412.938 | 82 | O | 2412.0 | 2418.5 | Sell | 23,235 | 57 | LSE | |
09:00:31 | 2416.65 | 18 | O | 2409.0 | 2418.0 | Buy | 23,153 | 56 | LSE | |
08:50:04 | 2413.22 | 42 | O | 2412.5 | 2418.5 | Sell | 23,135 | 55 | LSE | |
08:17:07 | 2417.422 | 26 | O | 2413.0 | 2420.0 | Buy | 23,093 | 54 | LSE | |
08:16:28 | 2413.375 | 35 | O | 2413.0 | 2420.0 | Sell | 23,067 | 53 | LSE | |
08:16:04 | 2417.543 | 435 | O | 2413.5 | 2420.0 | Buy | 23,032 | 52 | LSE | |
08:15:24 | 2419.22 | 1 | O | 2413.5 | 2420.0 | Buy | 22,597 | 51 | LSE | |
08:15:03 | 2413.829 | 85 | O | 2413.5 | 2420.0 | Sell | 22,596 | 50 | LSE | |
08:04:07 | 2416.684 | 73 | O | 2412.5 | 2419.0 | Buy | 22,511 | 49 | LSE | |
08:04:01 | 2416.67 | 144 | O | 2412.5 | 2419.0 | Buy | 22,438 | 48 | LSE | |
07:18:16 | 2413.0 | 25 | O | 2413.0 | 2420.0 | Sell | 22,294 | 47 | LSE | |
07:15:57 | 2419.04 | 954 | O | 2412.0 | 2420.0 | Buy | 22,269 | 46 | LSE | |
07:13:17 | 2417.093 | 397 | O | 2413.0 | 2420.0 | Buy | 21,315 | 45 | LSE | |
07:00:52 | 2417.041 | 593 | O | 2413.0 | 2419.5 | Buy | 20,918 | 44 | LSE | |
06:43:38 | 2418.188 | 2067 | O | 2413.0 | 2421.0 | Buy | 20,325 | 43 | LSE | |
06:22:11 | 2415.0 | 6 | O | 2415.0 | 2422.0 | Sell | 18,258 | 42 | LSE | |
06:22:10 | 2419.475 | 227 | O | 2415.0 | 2422.0 | Buy | 18,252 | 41 | LSE | |
06:19:56 | 2415.84 | 16 | O | 2415.0 | 2422.0 | Sell | 18,025 | 40 | LSE | |
06:19:44 | 2417.0 | 26 | AT | 2417.0 | 2421.5 | Sell | 18,009 | 39 | LSE | |
06:19:03 | 2415.504 | 26 | O | 2415.0 | 2422.0 | Sell | 17,983 | 38 | LSE | |
06:19:02 | 2421.93 | 1 | O | 2415.0 | 2422.0 | Buy | 17,957 | 37 | LSE | |
06:18:03 | 2419.617 | 49 | O | 2415.0 | 2422.0 | Buy | 17,956 | 36 | LSE | |
06:17:24 | 2419.673 | 61 | O | 2415.0 | 2422.0 | Buy | 17,907 | 35 | LSE | |
05:51:25 | 2419.336 | 620 | O | 2415.0 | 2421.5 | Buy | 17,846 | 34 | LSE | |
05:43:43 | 2419.323 | 10 | O | 2414.0 | 2421.5 | Buy | 17,226 | 33 | LSE | |
05:20:38 | 2416.367 | 313 | O | 2415.5 | 2422.5 | Sell | 17,216 | 32 | LSE | |
05:06:00 | 2421.0 | 972 | O | 2415.5 | 2423.0 | Buy | 16,903 | 31 | LSE | |
04:50:17 | 2420.199 | 145 | O | 2415.0 | 2422.0 | Buy | 15,931 | 30 | LSE | |
04:47:27 | 2416.921 | 311 | O | 2416.0 | 2423.0 | Sell | 15,786 | 29 | LSE | |
04:23:09 | 2417.34 | 272 | O | 2416.5 | 2423.5 | Sell | 15,475 | 28 | LSE | |
04:12:41 | 2417.443 | 89 | O | 2416.5 | 2423.5 | Sell | 15,203 | 27 | LSE | |
04:09:01 | 2421.281 | 61 | O | 2416.0 | 2423.5 | Buy | 15,114 | 26 | LSE | |
04:03:14 | 2423.0 | 3 | O | 2416.0 | 2423.0 | Buy | 15,053 | 25 | LSE | |
04:02:34 | 2420.826 | 873 | O | 2416.0 | 2422.5 | Buy | 15,050 | 24 | LSE | |
04:01:12 | 2415.0 | 8 | O | 2415.0 | 2422.5 | Sell | 14,177 | 23 | LSE | |
04:01:05 | 2420.695 | 460 | O | 2412.0 | 2422.5 | Buy | 14,169 | 22 | LSE | |
04:01:05 | 2420.695 | 14 | O | 2416.0 | 2422.5 | Buy | 13,709 | 21 | LSE | |
04:01:03 | 2420.696 | 200 | O | 2416.0 | 2422.5 | Buy | 13,695 | 20 | LSE | |
03:55:20 | 2420.621 | 3457 | O | 2415.0 | 2422.0 | Buy | 13,495 | 19 | LSE | |
03:41:38 | 2420.806 | 263 | O | 2415.0 | 2422.5 | Buy | 10,038 | 18 | LSE | |
03:38:55 | 2420.898 | 89 | O | 2416.0 | 2422.5 | Buy | 9,775 | 17 | LSE | |
03:37:02 | 2417.115 | 11 | O | 2416.0 | 2422.5 | Sell | 9,686 | 16 | LSE | |
03:36:53 | 2417.082 | 149 | O | 2416.0 | 2422.5 | Sell | 9,675 | 15 | LSE | |
03:23:46 | 2415.5 | 4 | O | 2415.5 | 2422.0 | Sell | 9,526 | 14 | LSE | |
03:23:29 | 2416.628 | 223 | O | 2415.5 | 2422.0 | Sell | 9,522 | 13 | LSE | |
03:22:15 | 2416.471 | 1049 | O | 2415.5 | 2422.0 | Sell | 9,299 | 12 | LSE | |
03:21:15 | 2420.407 | 983 | O | 2415.5 | 2422.0 | Buy | 8,250 | 11 | LSE | |
03:16:13 | 2420.85 | 1110 | O | 2415.5 | 2422.5 | Buy | 7,267 | 10 | LSE | |
03:04:30 | 2421.584 | 27 | O | 2416.0 | 2423.0 | Buy | 6,157 | 9 | LSE | |
03:00:29 | 2421.2 | 5580 | O | 2416.0 | 2422.5 | Buy | 6,130 | 8 | LSE | |
02:45:05 | 2422.935 | 8 | O | 2416.5 | 2423.0 | Buy | 550 | 7 | LSE | |
02:35:36 | 2423.0 | 20 | AT | 2416.0 | 2423.0 | Buy | 542 | 6 | LSE | |
02:08:05 | 2423.5 | 1 | O | 2413.5 | 2423.5 | Buy | 522 | 5 | LSE | |
02:03:53 | 2415.874 | 16 | O | 2412.0 | 2422.0 | Sell | 521 | 4 | LSE | |
02:03:42 | 2421.5 | 67 | AT | 2417.0 | 2421.5 | Buy | 505 | 3 | LSE | |
02:03:41 | 2420.68 | 371 | O | 2411.0 | 2422.0 | Buy | 438 | 2 | LSE | |
02:03:28 | 2421.208 | 67 | O | 2411.0 | 2422.0 | Buy | 67 | 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