We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:26:17 | 2422.331 | 73 | O | 2421.5 | 2429.0 | Sell | 15,098 | 63 | LSE | |
| 09:51:20 | 2424.7 | 18 | O | 2423.0 | 2431.5 | Sell | 15,025 | 62 | LSE | |
| 09:36:07 | 2427.053 | 38 | O | 2421.5 | 2430.0 | Buy | 15,007 | 61 | LSE | |
| 09:30:30 | 2426.73 | 489 | O | 2420.5 | 2429.5 | Buy | 14,969 | 60 | LSE | |
| 09:30:30 | 2426.731 | 43 | O | 2420.5 | 2429.5 | Buy | 14,480 | 59 | LSE | |
| 09:27:36 | 2422.5 | 65 | O | 2420.5 | 2430.5 | Sell | 14,437 | 58 | LSE | |
| 09:25:25 | 2423.3 | 1 | O | 2421.5 | 2430.5 | Sell | 14,372 | 57 | LSE | |
| 09:16:44 | 2428.507 | 312 | O | 2421.5 | 2430.5 | Buy | 14,371 | 56 | LSE | |
| 09:13:21 | 2422.4 | 120 | O | 2420.5 | 2430.0 | Sell | 14,059 | 55 | LSE | |
| 09:12:28 | 2427.582 | 700 | O | 2420.5 | 2430.0 | Buy | 13,939 | 54 | LSE | |
| 09:03:38 | 2425.106 | 900 | O | 2417.5 | 2429.0 | Buy | 13,239 | 53 | LSE | |
| 09:03:38 | 2428.885 | 4 | O | 2417.5 | 2429.0 | Buy | 12,339 | 52 | LSE | |
| 09:03:36 | 2425.188 | 24 | O | 2417.5 | 2429.0 | Buy | 12,335 | 51 | LSE | |
| 09:01:08 | 2416.309 | 100 | O | 2410.0 | 2436.0 | 12,311 | 50 | LSE | ||
| 09:00:10 | 2425.0 | 1 | O | 2410.0 | 2436.0 | 12,211 | 49 | LSE | ||
| 08:56:30 | 2415.677 | 505 | O | 2413.0 | 2425.0 | Sell | 12,210 | 48 | LSE | |
| 08:37:30 | 2416.231 | 489 | O | 2413.0 | 2425.5 | Sell | 11,705 | 47 | LSE | |
| 08:18:44 | 2423.648 | 1168 | O | 2417.0 | 2426.0 | Buy | 11,216 | 46 | LSE | |
| 08:18:14 | 2423.658 | 347 | O | 2416.5 | 2426.0 | Buy | 10,048 | 45 | LSE | |
| 08:17:49 | 2418.273 | 300 | O | 2416.5 | 2426.0 | Sell | 9,701 | 44 | LSE | |
| 08:17:03 | 2423.815 | 10 | O | 2416.5 | 2426.0 | Buy | 9,401 | 43 | LSE | |
| 07:30:23 | 2425.183 | 145 | O | 2411.0 | 2432.0 | Buy | 9,391 | 42 | LSE | |
| 07:01:20 | 2418.319 | 248 | O | 2411.5 | 2420.5 | Buy | 9,246 | 41 | LSE | |
| 06:19:40 | 2418.111 | 124 | O | 2410.5 | 2420.0 | Buy | 8,998 | 40 | LSE | |
| 06:13:49 | 2418.037 | 82 | O | 2410.5 | 2420.0 | Buy | 8,874 | 39 | LSE | |
| 05:53:40 | 2413.0 | 3 | AT | 2412.0 | 2430.5 | Sell | 8,792 | 38 | LSE | |
| 05:27:35 | 2428.265 | 70 | O | 2405.0 | 2428.5 | Buy | 8,789 | 37 | LSE | |
| 05:23:53 | 2405.0 | 29 | O | 2405.0 | 2428.5 | Sell | 8,719 | 36 | LSE | |
| 05:19:03 | 2428.265 | 27 | O | 2405.0 | 2428.5 | Buy | 8,690 | 35 | LSE | |
| 05:12:24 | 2422.646 | 13 | O | 2405.0 | 2428.5 | Buy | 8,663 | 34 | LSE | |
| 05:10:24 | 2422.194 | 702 | O | 2405.0 | 2428.5 | Buy | 8,650 | 33 | LSE | |
| 05:04:17 | 2422.635 | 13 | O | 2405.0 | 2428.5 | Buy | 7,948 | 32 | LSE | |
| 04:44:21 | 2421.655 | 44 | O | 2405.0 | 2427.5 | Buy | 7,935 | 31 | LSE | |
| 04:34:31 | 2409.709 | 218 | O | 2405.0 | 2427.5 | Sell | 7,891 | 30 | LSE | |
| 04:29:30 | 2409.5 | 1 | O | 2405.0 | 2427.5 | Sell | 7,673 | 29 | LSE | |
| 04:20:25 | 2421.993 | 222 | O | 2405.0 | 2427.5 | Buy | 7,672 | 28 | LSE | |
| 04:20:24 | 2422.01 | 47 | O | 2405.0 | 2427.5 | Buy | 7,450 | 27 | LSE | |
| 04:16:54 | 2421.782 | 55 | O | 2403.0 | 2427.5 | Buy | 7,403 | 26 | LSE | |
| 04:16:48 | 2421.735 | 74 | O | 2407.5 | 2427.5 | Buy | 7,348 | 25 | LSE | |
| 04:10:09 | 2417.0 | 407 | AT | 2410.5 | 2417.0 | Buy | 7,274 | 24 | LSE | |
| 04:10:09 | 2418.0 | 589 | AT | 2410.5 | 2417.0 | Buy | 6,867 | 23 | LSE | |
| 04:09:04 | 2416.316 | 996 | O | 2407.5 | 2417.0 | Buy | 6,278 | 22 | LSE | |
| 04:02:36 | 2416.5 | 731 | AT | 2410.5 | 2416.5 | Buy | 5,282 | 21 | LSE | |
| 04:01:04 | 2416.5 | 361 | AT | 2411.0 | 2416.5 | Buy | 4,551 | 20 | LSE | |
| 04:01:01 | 2416.316 | 731 | O | 2407.5 | 2417.0 | Buy | 4,190 | 19 | LSE | |
| 04:00:47 | 2416.316 | 361 | O | 2407.5 | 2417.0 | Buy | 3,459 | 18 | LSE | |
| 03:53:04 | 2415.397 | 573 | O | 2409.5 | 2416.0 | Buy | 3,098 | 17 | LSE | |
| 03:50:22 | 2416.15 | 10 | O | 2409.5 | 2416.5 | Buy | 2,525 | 16 | LSE | |
| 03:46:44 | 2411.51 | 72 | O | 2409.5 | 2416.5 | Sell | 2,515 | 15 | LSE | |
| 03:30:32 | 2415.532 | 208 | O | 2405.5 | 2416.5 | Buy | 2,443 | 14 | LSE | |
| 03:15:20 | 2415.574 | 22 | O | 2405.5 | 2416.5 | Buy | 2,235 | 13 | LSE | |
| 03:02:06 | 2415.846 | 211 | O | 2405.5 | 2417.0 | Buy | 2,213 | 12 | LSE | |
| 03:00:51 | 2416.101 | 568 | O | 2407.0 | 2417.0 | Buy | 2,002 | 11 | LSE | |
| 02:50:17 | 2416.37 | 11 | O | 2409.5 | 2416.5 | Buy | 1,434 | 10 | LSE | |
| 02:46:39 | 2417.15 | 1 | O | 2410.5 | 2417.5 | Buy | 1,423 | 9 | LSE | |
| 02:37:05 | 2416.734 | 99 | O | 2407.0 | 2417.5 | Buy | 1,422 | 8 | LSE | |
| 02:14:49 | 2417.418 | 64 | O | 2410.5 | 2418.5 | Buy | 1,323 | 7 | LSE | |
| 02:10:02 | 2417.42 | 8 | O | 2409.5 | 2417.5 | Buy | 1,259 | 6 | LSE | |
| 02:03:53 | 2416.051 | 623 | O | 2406.0 | 2417.0 | Buy | 1,251 | 5 | LSE | |
| 02:01:53 | 2415.5 | 92 | AT | 2410.5 | 2415.5 | Buy | 628 | 4 | LSE | |
| 02:00:40 | 2431.5 | 123 | O | 2403.0 | 2433.0 | Buy | 536 | 3 | LSE | |
| 02:00:36 | 2430.876 | 92 | O | 2399.0 | 2433.0 | Buy | 413 | 2 | LSE | |
| 02:00:15 | 2391.0 | 321 | UT | 2403.5 | 2413.0 | 321 | 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
Hot Features
Premium
