![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
10:24:48 | 80.06 | 127 | AT | 80.022 | 80.06 | Buy | 12,780 | 113 | LSE | |
10:23:45 | 8006.0 | 2 | O | 80.01 | 80.06 | Buy | 12,653 | 112 | LSE | |
10:23:25 | 8005.712 | 127 | O | 80.02 | 80.06 | Buy | 12,651 | 111 | LSE | |
10:23:18 | 8006.0 | 5 | O | 80.02 | 80.06 | Buy | 12,524 | 110 | LSE | |
10:22:44 | 8008.0 | 4 | O | 80.04 | 80.08 | Buy | 12,519 | 109 | LSE | |
10:20:01 | 80.07 | 38 | AT | 80.03 | 80.07 | Buy | 12,515 | 108 | LSE | |
10:19:50 | 8006.64 | 38 | O | 80.02 | 80.07 | Buy | 12,477 | 107 | LSE | |
10:19:18 | 80.05 | 17 | AT | 80.05 | 80.06 | Sell | 12,439 | 106 | LSE | |
10:18:05 | 80.074 | 127 | AT | 80.049 | 80.074 | Buy | 12,422 | 105 | LSE | |
10:17:36 | 8005.64 | 127 | O | 80.01 | 80.06 | Buy | 12,295 | 104 | LSE | |
10:16:55 | 8003.374 | 160 | O | 80.01 | 80.05 | Buy | 12,168 | 103 | LSE | |
10:15:34 | 80.049 | 36 | AT | 80.01 | 80.049 | Buy | 12,008 | 102 | LSE | |
10:14:44 | 8002.784 | 36 | O | 80.0 | 80.03 | Buy | 11,972 | 101 | LSE | |
10:09:17 | 7999.17 | 74 | O | 79.89 | 80.03 | Buy | 11,936 | 100 | LSE | |
10:08:52 | 80.01 | 18 | AT | 79.94 | 80.01 | Buy | 11,862 | 99 | LSE | |
10:05:14 | 79.97 | 29 | AT | 79.97 | 79.98 | Sell | 11,844 | 98 | LSE | |
10:04:44 | 79.99 | 124 | AT | 79.97 | 79.99 | Buy | 11,815 | 97 | LSE | |
10:03:25 | 8000.712 | 124 | O | 79.97 | 80.01 | Buy | 11,691 | 96 | LSE | |
10:01:51 | 80.005 | 499 | AT | 79.97 | 80.005 | Buy | 11,567 | 95 | LSE | |
10:01:45 | 8001.568 | 499 | O | 79.96 | 80.02 | Buy | 11,068 | 94 | LSE | |
09:49:28 | 79.94 | 12 | AT | 79.94 | 79.98 | Sell | 10,569 | 93 | LSE | |
09:48:19 | 79.99 | 154 | AT | 79.94 | 79.99 | Buy | 10,557 | 92 | LSE | |
09:48:19 | 79.98 | 26 | AT | 79.94 | 79.98 | Buy | 10,403 | 91 | LSE | |
09:43:47 | 79.99 | 7 | AT | 79.93 | 79.99 | Buy | 10,377 | 90 | LSE | |
09:37:32 | 79.98 | 31 | AT | 79.946 | 79.98 | Buy | 10,370 | 89 | LSE | |
09:37:11 | 79.98 | 5 | AT | 79.9 | 79.98 | Buy | 10,339 | 88 | LSE | |
09:37:08 | 7998.0 | 4 | O | 79.95 | 79.98 | Buy | 10,334 | 87 | LSE | |
09:35:12 | 7998.712 | 31 | O | 79.95 | 79.99 | Buy | 10,330 | 86 | LSE | |
09:29:53 | 8000.0 | 5 | O | 79.95 | 80.0 | Buy | 10,299 | 85 | LSE | |
09:27:07 | 80.0 | 7 | AT | 79.95 | 80.0 | Buy | 10,294 | 84 | LSE | |
09:10:44 | 7995.6 | 62 | O | 79.91 | 79.96 | Buy | 10,287 | 83 | LSE | |
09:08:59 | 7994.0 | 4 | O | 79.89 | 79.93 | Buy | 10,225 | 82 | LSE | |
09:08:44 | 7993.0 | 40 | O | 79.89 | 79.93 | Buy | 10,221 | 81 | LSE | |
08:54:47 | 79.88 | 9 | AT | 79.88 | 79.89 | Sell | 10,181 | 80 | LSE | |
08:54:08 | 79.91 | 15 | AT | 79.91 | 79.92 | Sell | 10,172 | 79 | LSE | |
08:50:42 | 79.94 | 450 | AT | 79.9 | 79.94 | Buy | 10,157 | 78 | LSE | |
08:50:42 | 7994.0 | 400 | O | 79.9 | 79.94 | Buy | 9,707 | 77 | LSE | |
08:43:48 | 7988.63 | 71 | O | 79.87 | 79.94 | Buy | 9,307 | 76 | LSE | |
08:40:43 | 79.91 | 24 | AT | 79.84 | 79.91 | Buy | 9,236 | 75 | LSE | |
08:34:00 | 7989.958 | 62 | O | 79.85 | 79.93 | Buy | 9,212 | 74 | LSE | |
08:30:14 | 79.94 | 9 | AT | 79.94 | 79.95 | Sell | 9,150 | 73 | LSE | |
08:26:18 | 79.99 | 300 | AT | 79.93 | 79.99 | Buy | 9,141 | 72 | LSE | |
08:22:09 | 80.0 | 22 | AT | 79.97 | 80.0 | Buy | 8,841 | 71 | LSE | |
08:18:30 | 80.0 | 36 | AT | 79.96 | 80.0 | Buy | 8,819 | 70 | LSE | |
08:16:54 | 80.01 | 5 | AT | 80.01 | 80.02 | Sell | 8,783 | 69 | LSE | |
08:16:09 | 8001.22 | 269 | O | 80.01 | 80.03 | Buy | 8,778 | 68 | LSE | |
08:16:08 | 8003.47 | 1625 | O | 80.01 | 80.03 | Buy | 8,509 | 67 | LSE | |
08:01:26 | 79.982 | 33 | AT | 79.96 | 79.982 | Buy | 6,884 | 66 | LSE | |
08:00:10 | 7998.712 | 33 | O | 79.96 | 79.99 | Buy | 6,851 | 65 | LSE | |
07:57:59 | 7995.0 | 1 | O | 79.95 | 79.99 | Buy | 6,818 | 64 | LSE | |
07:39:31 | 8002.0 | 2 | O | 79.96 | 80.02 | Buy | 6,817 | 63 | LSE | |
07:09:09 | 8001.0 | 1 | O | 79.96 | 80.01 | Buy | 6,815 | 62 | LSE | |
07:04:19 | 80.01 | 11 | AT | 79.95 | 80.01 | Buy | 6,814 | 61 | LSE | |
07:00:59 | 7999.6 | 300 | O | 79.95 | 80.0 | Buy | 6,803 | 60 | LSE | |
06:47:25 | 7997.0 | 4 | O | 79.93 | 79.97 | Buy | 6,503 | 59 | LSE | |
06:35:44 | 80.0 | 23 | AT | 79.96 | 80.0 | Buy | 6,499 | 58 | LSE | |
06:30:44 | 7997.439 | 622 | O | 79.96 | 79.99 | Buy | 6,476 | 57 | LSE | |
06:23:48 | 79.989 | 13 | AT | 79.95 | 79.989 | Buy | 5,854 | 56 | LSE | |
06:19:56 | 8000.712 | 13 | O | 79.97 | 80.01 | Buy | 5,841 | 55 | LSE | |
06:11:41 | 7995.0 | 1 | O | 79.9 | 79.95 | Buy | 5,828 | 54 | LSE | |
06:03:37 | 79.97 | 8 | AT | 79.97 | 79.98 | Sell | 5,827 | 53 | LSE | |
06:01:53 | 7999.0 | 1 | O | 79.97 | 79.99 | Buy | 5,819 | 52 | LSE | |
06:00:02 | 79.96 | 182 | AT | 79.96 | 79.98 | Sell | 5,818 | 51 | 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