![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
12:24:42 | 3602.0 | 570 | O | 3592.0 | 3596.0 | Buy | 1,363,309 | 1241 | LSE | |
11:07:29 | 3574.0 | 2000 | O | 3592.0 | 3596.0 | Sell | 1,362,739 | 1240 | LSE | |
10:53:50 | 3680.0 | 446 | O | 3592.0 | 3596.0 | Buy | 1,360,739 | 1239 | LSE | |
10:36:20 | 3586.91 | 61273 | O | 3592.0 | 3596.0 | Sell | 1,360,293 | 1238 | LSE | |
10:35:35 | 3574.0 | 51275 | O | 3592.0 | 3596.0 | Sell | 1,299,020 | 1237 | LSE | |
10:35:33 | 3574.0 | 100 | AT | 3592.0 | 3596.0 | Sell | 1,247,745 | 1236 | LSE | |
10:35:33 | 3574.0 | 100 | AT | 3592.0 | 3596.0 | Sell | 1,247,645 | 1235 | LSE | |
10:35:33 | 3574.0 | 90 | AT | 3592.0 | 3596.0 | Sell | 1,247,545 | 1234 | LSE | |
10:35:33 | 3574.0 | 8 | AT | 3592.0 | 3596.0 | Sell | 1,247,455 | 1233 | LSE | |
10:35:33 | 3574.0 | 100 | AT | 3592.0 | 3596.0 | Sell | 1,247,447 | 1232 | LSE | |
10:35:33 | 3574.0 | 100 | AT | 3592.0 | 3596.0 | Sell | 1,247,347 | 1231 | LSE | |
10:35:33 | 3574.0 | 200 | AT | 3592.0 | 3596.0 | Sell | 1,247,247 | 1230 | LSE | |
10:35:25 | 3574.0 | 451835 | UT | 3592.0 | 3596.0 | Sell | 1,247,047 | 1229 | LSE | |
10:29:45 | 3592.0 | 1 | AT | 3592.0 | 3596.0 | Sell | 795,212 | 1228 | LSE | |
10:29:45 | 3592.0 | 2 | AT | 3592.0 | 3596.0 | Sell | 795,211 | 1227 | LSE | |
10:29:45 | 3592.0 | 13 | AT | 3592.0 | 3596.0 | Sell | 795,209 | 1226 | LSE | |
10:29:44 | 3592.0 | 129 | AT | 3592.0 | 3596.0 | Sell | 795,196 | 1225 | LSE | |
10:29:44 | 3592.0 | 208 | AT | 3592.0 | 3596.0 | Sell | 795,067 | 1224 | LSE | |
10:29:44 | 3596.0 | 7 | AT | 3592.0 | 3596.0 | Buy | 794,859 | 1223 | LSE | |
10:29:44 | 3596.0 | 90 | AT | 3592.0 | 3596.0 | Buy | 794,852 | 1222 | LSE | |
10:29:38 | 3592.0 | 132 | AT | 3592.0 | 3596.0 | Sell | 794,762 | 1221 | LSE | |
10:29:32 | 3592.0 | 361 | AT | 3592.0 | 3596.0 | Sell | 794,630 | 1220 | LSE | |
10:29:07 | 3592.0 | 52 | AT | 3592.0 | 3596.0 | Sell | 794,269 | 1219 | LSE | |
10:29:07 | 3592.5 | 78 | AT | 3592.5 | 3596.0 | Sell | 794,217 | 1218 | LSE | |
10:29:07 | 3592.5 | 100 | AT | 3592.5 | 3596.0 | Sell | 794,139 | 1217 | LSE | |
10:29:07 | 3592.5 | 22 | AT | 3592.5 | 3596.0 | Sell | 794,039 | 1216 | LSE | |
10:29:05 | 3595.0 | 177 | AT | 3595.0 | 3599.5 | Sell | 794,017 | 1215 | LSE | |
10:29:05 | 3595.0 | 23 | AT | 3595.0 | 3599.5 | Sell | 793,840 | 1214 | LSE | |
10:28:38 | 3592.5 | 1 | AT | 3592.5 | 3599.5 | Sell | 793,817 | 1213 | LSE | |
10:28:01 | 3592.5 | 120 | AT | 3592.5 | 3599.5 | Sell | 793,816 | 1212 | LSE | |
10:27:56 | 3592.5 | 5 | AT | 3592.5 | 3599.5 | Sell | 793,696 | 1211 | LSE | |
10:27:56 | 3592.5 | 200 | AT | 3592.5 | 3599.5 | Sell | 793,691 | 1210 | LSE | |
10:27:30 | 3592.0 | 77 | AT | 3592.0 | 3599.5 | Sell | 793,491 | 1209 | LSE | |
10:26:47 | 3591.0 | 123 | AT | 3591.0 | 3600.0 | Sell | 793,414 | 1208 | LSE | |
10:26:14 | 3592.5 | 209 | AT | 3592.5 | 3600.0 | Sell | 793,291 | 1207 | LSE | |
10:26:00 | 3590.5 | 132 | AT | 3590.5 | 3600.0 | Sell | 793,082 | 1206 | LSE | |
10:25:54 | 3600.0 | 2000 | O | 3590.5 | 3600.0 | Buy | 792,950 | 1205 | LSE | |
10:25:13 | 3590.0 | 128 | AT | 3590.0 | 3600.0 | Sell | 790,950 | 1204 | LSE | |
10:25:13 | 3590.5 | 100 | AT | 3590.5 | 3600.0 | Sell | 790,822 | 1203 | LSE | |
10:25:13 | 3590.5 | 200 | AT | 3590.5 | 3600.0 | Sell | 790,722 | 1202 | LSE | |
10:25:08 | 3590.5 | 300 | AT | 3590.5 | 3600.0 | Sell | 790,522 | 1201 | LSE | |
10:25:07 | 3590.0 | 33 | AT | 3590.0 | 3600.0 | Sell | 790,222 | 1200 | LSE | |
10:25:07 | 3597.0 | 100 | AT | 3597.0 | 3600.0 | Sell | 790,189 | 1199 | LSE | |
10:25:07 | 3597.0 | 200 | AT | 3597.0 | 3600.0 | Sell | 790,089 | 1198 | LSE | |
10:25:03 | 3600.0 | 267 | AT | 3600.0 | 3601.0 | Sell | 789,889 | 1197 | LSE | |
10:25:03 | 3600.0 | 106 | AT | 3600.0 | 3601.0 | Sell | 789,622 | 1196 | LSE | |
10:25:03 | 3601.0 | 3103 | AT | 3600.0 | 3601.0 | Buy | 789,516 | 1195 | LSE | |
10:25:03 | 3601.0 | 100 | AT | 3601.0 | 3602.0 | Sell | 786,413 | 1194 | LSE | |
10:24:58 | 3601.0 | 100 | AT | 3601.0 | 3602.0 | Sell | 786,313 | 1193 | LSE | |
10:24:58 | 3601.0 | 172 | AT | 3601.0 | 3602.0 | Sell | 786,213 | 1192 | LSE | |
10:24:53 | 3601.0 | 144 | AT | 3601.0 | 3602.0 | Sell | 786,041 | 1191 | LSE | |
10:24:53 | 3601.0 | 41 | AT | 3601.0 | 3602.0 | Sell | 785,897 | 1190 | LSE | |
10:24:53 | 3601.0 | 59 | AT | 3601.0 | 3602.0 | Sell | 785,856 | 1189 | LSE | |
10:24:53 | 3601.0 | 680 | AT | 3597.0 | 3601.0 | Buy | 785,797 | 1188 | LSE | |
10:24:53 | 3601.0 | 16 | AT | 3601.0 | 3602.0 | Sell | 785,117 | 1187 | LSE | |
10:24:53 | 3601.0 | 84 | AT | 3601.0 | 3602.0 | Sell | 785,101 | 1186 | LSE | |
10:24:53 | 3600.0 | 49 | AT | 3600.0 | 3602.0 | Sell | 785,017 | 1185 | LSE | |
10:24:53 | 3600.0 | 228 | AT | 3600.0 | 3602.0 | Sell | 784,968 | 1184 | LSE | |
10:24:53 | 3601.0 | 100 | AT | 3601.0 | 3602.0 | Sell | 784,740 | 1183 | LSE | |
10:24:53 | 3601.0 | 100 | AT | 3601.0 | 3602.0 | Sell | 784,640 | 1182 | LSE | |
10:24:53 | 3601.0 | 100 | AT | 3601.0 | 3602.0 | Sell | 784,540 | 1181 | LSE | |
10:24:53 | 3601.0 | 31 | AT | 3601.0 | 3602.0 | Sell | 784,440 | 1180 | LSE | |
10:24:48 | 3601.0 | 257 | AT | 3601.0 | 3602.0 | Sell | 784,409 | 1179 | LSE | |
10:24:48 | 3601.0 | 23 | AT | 3601.0 | 3602.0 | Sell | 784,152 | 1178 | LSE | |
10:24:46 | 3601.0 | 77 | AT | 3601.0 | 3602.0 | Sell | 784,129 | 1177 | LSE | |
10:24:46 | 3601.0 | 87 | AT | 3601.0 | 3602.0 | Sell | 784,052 | 1176 | LSE | |
10:24:46 | 3601.0 | 460 | AT | 3601.0 | 3602.0 | Sell | 783,965 | 1175 | LSE | |
10:24:46 | 3601.0 | 100 | AT | 3601.0 | 3602.0 | Sell | 783,505 | 1174 | LSE | |
10:24:46 | 3601.0 | 719 | AT | 3601.0 | 3602.0 | Sell | 783,405 | 1173 | LSE | |
10:24:46 | 3601.0 | 100 | AT | 3601.0 | 3602.0 | Sell | 782,686 | 1172 | LSE | |
10:24:45 | 3601.0 | 73 | AT | 3601.0 | 3602.0 | Sell | 782,586 | 1171 | LSE | |
10:24:45 | 3601.0 | 27 | AT | 3601.0 | 3602.0 | Sell | 782,513 | 1170 | LSE | |
10:24:45 | 3601.0 | 100 | AT | 3601.0 | 3602.0 | Sell | 782,486 | 1169 | LSE | |
10:24:45 | 3601.0 | 100 | AT | 3601.0 | 3602.0 | Sell | 782,386 | 1168 | LSE | |
10:24:45 | 3601.0 | 121 | AT | 3597.0 | 3601.0 | Buy | 782,286 | 1167 | LSE | |
10:24:45 | 3601.0 | 100 | AT | 3601.0 | 3602.0 | Sell | 782,165 | 1166 | LSE | |
10:24:45 | 3601.0 | 385 | AT | 3601.0 | 3602.0 | Sell | 782,065 | 1165 | LSE | |
10:24:45 | 3601.0 | 456 | AT | 3601.0 | 3602.0 | Sell | 781,680 | 1164 | LSE | |
10:24:45 | 3601.0 | 16 | AT | 3601.0 | 3602.0 | Sell | 781,224 | 1163 | LSE | |
10:24:44 | 3601.0 | 84 | AT | 3601.0 | 3602.0 | Sell | 781,208 | 1162 | LSE | |
10:24:44 | 3601.0 | 100 | AT | 3601.0 | 3602.0 | Sell | 781,124 | 1161 | LSE | |
10:24:44 | 3601.0 | 100 | AT | 3601.0 | 3602.0 | Sell | 781,024 | 1160 | LSE | |
10:24:44 | 3601.0 | 100 | AT | 3601.0 | 3602.0 | Sell | 780,924 | 1159 | LSE | |
10:24:44 | 3601.0 | 100 | AT | 3601.0 | 3602.0 | Sell | 780,824 | 1158 | LSE | |
10:24:44 | 3601.0 | 100 | AT | 3601.0 | 3602.0 | Sell | 780,724 | 1157 | LSE | |
10:24:43 | 3601.0 | 100 | AT | 3597.0 | 3601.0 | Buy | 780,624 | 1156 | LSE | |
10:24:43 | 3601.0 | 100 | AT | 3601.0 | 3602.0 | Sell | 780,524 | 1155 | LSE | |
10:24:43 | 3601.0 | 100 | AT | 3601.0 | 3602.0 | Sell | 780,424 | 1154 | LSE | |
10:24:42 | 3601.0 | 100 | AT | 3601.0 | 3602.0 | Sell | 780,324 | 1153 | LSE | |
10:24:42 | 3601.0 | 100 | AT | 3601.0 | 3602.0 | Sell | 780,224 | 1152 | LSE | |
10:24:42 | 3596.0 | 31 | AT | 3596.0 | 3602.0 | Sell | 780,124 | 1151 | 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