![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
10:29:34 | 3591.0 | 5 | O | 35.905 | 35.91 | Buy | 243,536 | 789 | LSE | |
10:29:00 | 3589.0 | 1 | O | 35.89 | 35.905 | Buy | 243,531 | 788 | LSE | |
10:28:59 | 35.905 | 1455 | AT | 35.89 | 35.905 | Buy | 243,530 | 787 | LSE | |
10:28:57 | 3589.775 | 28 | O | 35.89 | 35.905 | Buy | 242,075 | 786 | LSE | |
10:28:41 | 3589.275 | 1455 | O | 35.88 | 35.895 | Buy | 242,047 | 785 | LSE | |
10:27:16 | 3589.0 | 50 | O | 35.875 | 35.89 | Buy | 240,592 | 784 | LSE | |
10:27:16 | 35.89 | 696 | AT | 35.875 | 35.89 | Buy | 240,542 | 783 | LSE | |
10:27:04 | 35.905 | 60 | AT | 35.89 | 35.905 | Buy | 239,846 | 782 | LSE | |
10:26:38 | 3589.0 | 1 | O | 35.89 | 35.9 | Buy | 239,786 | 781 | LSE | |
10:26:35 | 35.89 | 94 | AT | 35.89 | 35.9 | Sell | 239,785 | 780 | LSE | |
10:26:27 | 3590.2 | 696 | O | 35.89 | 35.905 | Buy | 239,691 | 779 | LSE | |
10:26:05 | 3589.0 | 52 | O | 35.89 | 35.905 | Buy | 238,995 | 778 | LSE | |
10:25:59 | 35.91 | 811 | AT | 35.9 | 35.91 | Buy | 238,943 | 777 | LSE | |
10:25:45 | 3590.5 | 1 | O | 35.89 | 35.905 | Buy | 238,132 | 776 | LSE | |
10:25:15 | 3592.0 | 60 | O | 35.9 | 35.915 | Buy | 238,131 | 775 | LSE | |
10:25:02 | 3592.7 | 751 | O | 35.915 | 35.93 | Buy | 238,071 | 774 | LSE | |
10:23:41 | 3589.0 | 275 | O | 35.89 | 35.905 | Buy | 237,320 | 773 | LSE | |
10:23:25 | 35.9 | 876 | AT | 35.885 | 35.9 | Buy | 237,045 | 772 | LSE | |
10:22:16 | 3591.0 | 13 | O | 35.9 | 35.91 | Buy | 236,169 | 771 | LSE | |
10:21:47 | 3589.275 | 417 | O | 35.875 | 35.89 | Buy | 236,156 | 770 | LSE | |
10:21:36 | 3589.35 | 194 | O | 35.88 | 35.895 | Buy | 235,739 | 769 | LSE | |
10:20:48 | 3588.775 | 27 | O | 35.875 | 35.89 | Buy | 235,545 | 768 | LSE | |
10:20:38 | 3588.5 | 27 | O | 35.87 | 35.885 | Buy | 235,518 | 767 | LSE | |
10:20:27 | 35.885 | 248 | AT | 35.875 | 35.885 | Buy | 235,491 | 766 | LSE | |
10:19:00 | 3586.5 | 276 | O | 35.865 | 35.875 | Buy | 235,243 | 765 | LSE | |
10:18:33 | 3590.775 | 152 | O | 35.885 | 35.9 | Buy | 234,967 | 764 | LSE | |
10:17:16 | 3587.7 | 38 | O | 35.87 | 35.885 | Buy | 234,815 | 763 | LSE | |
10:17:12 | 3587.0 | 29 | O | 35.87 | 35.88 | Buy | 234,777 | 762 | LSE | |
10:16:30 | 35.865 | 50 | AT | 35.85 | 35.865 | Buy | 234,748 | 761 | LSE | |
10:15:21 | 3586.59 | 72 | O | 35.86 | 35.875 | Buy | 234,698 | 760 | LSE | |
10:14:50 | 3584.5 | 3 | O | 35.83 | 35.845 | Buy | 234,626 | 759 | LSE | |
10:13:59 | 3581.5 | 28 | O | 35.8 | 35.815 | Buy | 234,623 | 758 | LSE | |
10:13:59 | 35.82 | 248 | AT | 35.8 | 35.82 | Buy | 234,595 | 757 | LSE | |
10:13:31 | 3580.0 | 50 | O | 35.785 | 35.8 | Buy | 234,347 | 756 | LSE | |
10:13:07 | 3580.5 | 14 | O | 35.79 | 35.805 | Buy | 234,297 | 755 | LSE | |
10:13:07 | 35.805 | 133 | AT | 35.79 | 35.805 | Buy | 234,283 | 754 | LSE | |
10:10:56 | 3575.5 | 2 | O | 35.74 | 35.755 | Buy | 234,150 | 753 | LSE | |
10:10:39 | 3575.775 | 48 | O | 35.75 | 35.76 | Buy | 234,148 | 752 | LSE | |
10:10:29 | 3576.0 | 28 | O | 35.745 | 35.76 | Buy | 234,100 | 751 | LSE | |
10:10:28 | 35.76 | 251 | AT | 35.745 | 35.76 | Buy | 234,072 | 750 | LSE | |
10:10:13 | 3575.0 | 13 | O | 35.735 | 35.75 | Buy | 233,821 | 749 | LSE | |
10:09:19 | 3572.5 | 28 | O | 35.72 | 35.74 | Buy | 233,808 | 748 | LSE | |
10:08:21 | 3572.48 | 315 | O | 35.715 | 35.73 | Buy | 233,780 | 747 | LSE | |
10:07:44 | 3574.5 | 1 | O | 35.73 | 35.745 | Buy | 233,465 | 746 | LSE | |
10:07:02 | 35.745 | 25 | AT | 35.73 | 35.745 | Buy | 233,464 | 745 | LSE | |
10:05:45 | 35.68 | 1516 | AT | 35.665 | 35.68 | Buy | 233,439 | 744 | LSE | |
10:05:43 | 3568.0 | 2 | O | 35.67 | 35.68 | Buy | 231,923 | 743 | LSE | |
10:05:37 | 3568.85 | 1447 | O | 35.67 | 35.68 | Buy | 231,921 | 742 | LSE | |
10:04:54 | 3570.5 | 6 | O | 35.69 | 35.705 | Buy | 230,474 | 741 | LSE | |
10:03:11 | 3571.0 | 19 | O | 35.695 | 35.71 | Buy | 230,468 | 740 | LSE | |
10:01:49 | 3570.0 | 5 | O | 35.685 | 35.7 | Buy | 230,449 | 739 | LSE | |
10:00:59 | 3567.0 | 8 | O | 35.655 | 35.67 | Buy | 230,444 | 738 | LSE | |
10:00:50 | 3565.275 | 1 | O | 35.645 | 35.66 | Buy | 230,436 | 737 | LSE | |
09:57:38 | 35.6 | 1179 | AT | 35.59 | 35.6 | Buy | 230,435 | 736 | LSE | |
09:57:18 | 3558.5 | 1 | O | 35.57 | 35.585 | Buy | 229,256 | 735 | LSE | |
09:57:18 | 3558.5 | 1 | O | 35.57 | 35.585 | Buy | 229,255 | 734 | LSE | |
09:57:14 | 3556.85 | 69 | O | 35.56 | 35.57 | Buy | 229,254 | 733 | LSE | |
09:56:16 | 3557.0 | 14 | O | 35.56 | 35.57 | Buy | 229,185 | 732 | LSE | |
09:55:17 | 3557.225 | 1 | O | 35.56 | 35.585 | Buy | 229,171 | 731 | LSE | |
09:54:08 | 35.565 | 838 | AT | 35.565 | 35.575 | Sell | 229,170 | 730 | LSE | |
09:54:08 | 3556.5 | 278 | O | 35.565 | 35.575 | Buy | 228,332 | 729 | LSE | |
09:53:32 | 35.555 | 250 | AT | 35.55 | 35.555 | Buy | 228,054 | 728 | LSE | |
09:53:30 | 3555.0 | 14 | O | 35.55 | 35.555 | Buy | 227,804 | 727 | LSE | |
09:53:24 | 3556.5 | 20 | O | 35.55 | 35.565 | Buy | 227,790 | 726 | LSE | |
09:52:59 | 3557.5 | 1 | O | 35.565 | 35.575 | Buy | 227,770 | 725 | LSE | |
09:52:30 | 35.57 | 250 | AT | 35.57 | 35.575 | Sell | 227,769 | 724 | LSE | |
09:52:13 | 35.575 | 250 | AT | 35.565 | 35.575 | Buy | 227,519 | 723 | LSE | |
09:52:08 | 35.575 | 1113 | AT | 35.565 | 35.575 | Buy | 227,269 | 722 | LSE | |
09:51:59 | 35.57 | 250 | AT | 35.57 | 35.575 | Sell | 226,156 | 721 | LSE | |
09:51:44 | 3557.925 | 140 | O | 35.575 | 35.585 | Buy | 225,906 | 720 | LSE | |
09:51:29 | 35.58 | 250 | AT | 35.575 | 35.58 | Buy | 225,766 | 719 | LSE | |
09:50:35 | 35.6 | 250 | AT | 35.6 | 35.605 | Sell | 225,516 | 718 | LSE | |
09:50:32 | 35.605 | 250 | AT | 35.6 | 35.605 | Buy | 225,266 | 717 | LSE | |
09:50:13 | 3560.0 | 2 | O | 35.59 | 35.6 | Buy | 225,016 | 716 | LSE | |
09:50:04 | 35.595 | 250 | AT | 35.595 | 35.6 | Sell | 225,014 | 715 | LSE | |
09:48:26 | 3559.5 | 2 | O | 35.58 | 35.6 | Buy | 224,764 | 714 | LSE | |
09:47:27 | 3558.5 | 30 | O | 35.585 | 35.595 | Buy | 224,762 | 713 | LSE | |
09:46:28 | 3559.0 | 5 | O | 35.575 | 35.59 | Buy | 224,732 | 712 | LSE | |
09:45:37 | 3558.7 | 281 | O | 35.565 | 35.58 | Buy | 224,727 | 711 | LSE | |
09:44:25 | 3560.5 | 11 | O | 35.585 | 35.605 | Buy | 224,446 | 710 | LSE | |
09:39:27 | 35.645 | 250 | AT | 35.63 | 35.645 | Buy | 224,435 | 709 | LSE | |
09:39:02 | 35.64 | 250 | AT | 35.64 | 35.655 | Sell | 224,185 | 708 | LSE | |
09:38:46 | 3567.275 | 500 | O | 35.66 | 35.675 | Buy | 223,935 | 707 | LSE | |
09:38:43 | 3567.5 | 10 | O | 35.66 | 35.675 | Buy | 223,435 | 706 | LSE | |
09:38:01 | 3567.64 | 85 | O | 35.665 | 35.68 | Buy | 223,425 | 705 | LSE | |
09:36:50 | 3568.5 | 118 | O | 35.665 | 35.685 | Buy | 223,340 | 704 | LSE | |
09:35:50 | 3563.5 | 7 | O | 35.635 | 35.645 | Buy | 223,222 | 703 | LSE | |
09:35:17 | 3567.5 | 84 | O | 35.645 | 35.665 | Buy | 223,215 | 702 | LSE | |
09:34:38 | 3568.5 | 21 | O | 35.67 | 35.685 | Buy | 223,131 | 701 | 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