We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:00:02 | 3395.232 | 15 | O | 3300.0 | 3316.0 | 14,287 | 164 | LSE | ||
| 13:00:02 | 3393.29 | 15 | O | 3300.0 | 3316.0 | 14,272 | 163 | LSE | ||
| 13:00:01 | 3357.2 | 75 | O | 3300.0 | 3316.0 | 14,257 | 162 | LSE | ||
| 13:00:01 | 3372.162 | 105 | O | 3300.0 | 3316.0 | 14,182 | 161 | LSE | ||
| 10:29:50 | 3300.0 | 755 | AT | 3300.0 | 3316.0 | Sell | 14,077 | 160 | LSE | |
| 10:29:48 | 3301.0 | 300 | O | 3300.0 | 3317.0 | Sell | 13,322 | 159 | LSE | |
| 10:25:23 | 3321.0 | 300 | O | 3321.0 | 3335.0 | Sell | 13,022 | 158 | LSE | |
| 10:24:38 | 3318.0 | 2 | O | 3317.0 | 3330.0 | Sell | 12,722 | 157 | LSE | |
| 10:21:53 | 3313.0 | 20 | AT | 3298.0 | 3313.0 | Buy | 12,720 | 156 | LSE | |
| 10:20:51 | 3311.0 | 152 | O | 3310.0 | 3326.0 | Sell | 12,700 | 155 | LSE | |
| 10:20:41 | 3311.0 | 636 | AT | 3311.0 | 3326.0 | Sell | 12,548 | 154 | LSE | |
| 10:20:39 | 3311.0 | 347 | O | 3311.0 | 3326.0 | Sell | 11,912 | 153 | LSE | |
| 10:15:27 | 3319.0 | 5 | O | 3298.0 | 3319.0 | Buy | 11,565 | 152 | LSE | |
| 09:59:15 | 3290.0 | 12 | O | 3290.0 | 3306.0 | Sell | 11,560 | 151 | LSE | |
| 09:58:32 | 3290.0 | 74 | O | 3290.0 | 3306.0 | Sell | 11,548 | 150 | LSE | |
| 09:58:21 | 3291.0 | 10 | O | 3291.0 | 3307.0 | Sell | 11,474 | 149 | LSE | |
| 09:56:35 | 3292.0 | 50 | O | 3292.0 | 3307.0 | Sell | 11,464 | 148 | LSE | |
| 09:48:31 | 3311.0 | 2 | O | 3311.0 | 3325.0 | Sell | 11,414 | 147 | LSE | |
| 09:48:02 | 3328.0 | 6 | O | 3309.0 | 3328.0 | Buy | 11,412 | 146 | LSE | |
| 09:46:33 | 3304.0 | 93 | O | 3304.0 | 3320.0 | Sell | 11,406 | 145 | LSE | |
| 09:42:11 | 3312.0 | 60 | O | 3312.0 | 3333.0 | Sell | 11,313 | 144 | LSE | |
| 09:41:16 | 3319.0 | 492 | AT | 3319.0 | 3340.0 | Sell | 11,253 | 143 | LSE | |
| 09:41:14 | 3315.0 | 190 | O | 3319.0 | 3337.0 | Sell | 10,761 | 142 | LSE | |
| 09:41:07 | 3315.0 | 348 | O | 3315.0 | 3337.0 | Sell | 10,571 | 141 | LSE | |
| 09:41:06 | 3315.0 | 172 | O | 3315.0 | 3335.0 | Sell | 10,223 | 140 | LSE | |
| 09:39:22 | 3311.0 | 32 | O | 3311.0 | 3324.0 | Sell | 10,051 | 139 | LSE | |
| 09:39:19 | 3324.0 | 22 | O | 3310.0 | 3324.0 | Buy | 10,019 | 138 | LSE | |
| 09:36:01 | 3299.0 | 2 | O | 3299.0 | 3315.0 | Sell | 9,997 | 137 | LSE | |
| 09:34:36 | 3314.0 | 10 | O | 3298.0 | 3314.0 | Buy | 9,995 | 136 | LSE | |
| 09:34:31 | 3298.0 | 6 | O | 3298.0 | 3314.0 | Sell | 9,985 | 135 | LSE | |
| 09:34:10 | 3296.0 | 2 | O | 3296.0 | 3314.0 | Sell | 9,979 | 134 | LSE | |
| 09:33:48 | 3309.0 | 71 | O | 3294.0 | 3309.0 | Buy | 9,977 | 133 | LSE | |
| 09:33:47 | 3309.0 | 640 | AT | 3294.0 | 3309.0 | Buy | 9,906 | 132 | LSE | |
| 09:31:39 | 3284.0 | 100 | O | 3284.0 | 3312.0 | Sell | 9,266 | 131 | LSE | |
| 09:31:39 | 3279.0 | 170 | O | 3284.0 | 3312.0 | Sell | 9,166 | 130 | LSE | |
| 09:22:26 | 3323.0 | 5 | O | 3304.0 | 3323.0 | Buy | 8,996 | 129 | LSE | |
| 09:22:25 | 3323.0 | 40 | AT | 3302.0 | 3323.0 | Buy | 8,991 | 128 | LSE | |
| 09:20:52 | 3314.0 | 3 | O | 3295.0 | 3314.0 | Buy | 8,951 | 127 | LSE | |
| 09:20:47 | 3314.0 | 27 | AT | 3295.0 | 3314.0 | Buy | 8,948 | 126 | LSE | |
| 09:19:44 | 3287.0 | 122 | O | 3287.0 | 3308.0 | Sell | 8,921 | 125 | LSE | |
| 09:10:03 | 3271.0 | 91 | O | 3271.0 | 3293.0 | Sell | 8,799 | 124 | LSE | |
| 09:06:31 | 3277.0 | 15 | O | 3256.0 | 3277.0 | Buy | 8,708 | 123 | LSE | |
| 09:02:26 | 3251.0 | 2 | O | 3230.0 | 3251.0 | Buy | 8,693 | 122 | LSE | |
| 09:00:37 | 3227.0 | 170 | AT | 3208.0 | 3227.0 | Buy | 8,691 | 121 | LSE | |
| 08:59:47 | 3210.0 | 136 | O | 3210.0 | 3232.0 | Sell | 8,521 | 120 | LSE | |
| 08:59:30 | 3230.0 | 3 | O | 3211.0 | 3230.0 | Buy | 8,385 | 119 | LSE | |
| 08:59:04 | 3224.0 | 6 | O | 3207.0 | 3224.0 | Buy | 8,382 | 118 | LSE | |
| 08:57:55 | 3227.0 | 2 | O | 3208.0 | 3227.0 | Buy | 8,376 | 117 | LSE | |
| 08:56:46 | 3220.0 | 17 | O | 3206.0 | 3219.0 | Buy | 8,374 | 116 | LSE | |
| 08:55:18 | 3217.0 | 150 | AT | 3204.0 | 3217.0 | Buy | 8,357 | 115 | LSE | |
| 08:53:10 | 3210.0 | 1 | O | 3190.0 | 3210.0 | Buy | 8,207 | 114 | LSE | |
| 08:52:25 | 3198.0 | 24 | O | 3162.0 | 3189.0 | Buy | 8,206 | 113 | LSE | |
| 08:49:32 | 3198.0 | 130 | AT | 3176.0 | 3198.0 | Buy | 8,182 | 112 | LSE | |
| 08:48:32 | 3195.0 | 3 | O | 3171.0 | 3193.0 | Buy | 8,052 | 111 | LSE | |
| 08:47:41 | 3199.0 | 1 | O | 3181.0 | 3199.0 | Buy | 8,049 | 110 | LSE | |
| 08:45:46 | 3199.0 | 10 | O | 3199.0 | 3218.0 | Sell | 8,048 | 109 | LSE | |
| 08:44:53 | 3227.0 | 8 | O | 3207.0 | 3226.0 | Buy | 8,038 | 108 | LSE | |
| 08:43:12 | 3216.0 | 5 | O | 3197.0 | 3215.0 | Buy | 8,030 | 107 | LSE | |
| 08:42:37 | 3185.0 | 10 | O | 3185.0 | 3203.0 | Sell | 8,025 | 106 | LSE | |
| 08:39:04 | 3193.0 | 8 | O | 3193.0 | 3217.0 | Sell | 8,015 | 105 | LSE | |
| 08:34:51 | 3203.0 | 16 | O | 3186.0 | 3203.0 | Buy | 8,007 | 104 | LSE | |
| 08:31:14 | 3199.0 | 3 | O | 3178.0 | 3200.0 | Buy | 7,991 | 103 | LSE | |
| 08:31:13 | 3200.0 | 28 | AT | 3178.0 | 3200.0 | Buy | 7,988 | 102 | LSE | |
| 08:25:00 | 3200.0 | 3 | O | 3168.0 | 3195.0 | Buy | 7,960 | 101 | 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
