We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 02:07:03 | 4166.0 | 4745 | O | 4142.0 | 4144.0 | Buy | 266,047 | 1790 | LSE | |
| 01:37:09 | 4148.0 | 1215 | O | 4142.0 | 4144.0 | Buy | 261,302 | 1789 | LSE | |
| 01:35:07 | 4148.0 | 595 | O | 4142.0 | 4144.0 | Buy | 260,087 | 1788 | LSE | |
| 01:35:07 | 4148.0 | 245 | O | 4142.0 | 4144.0 | Buy | 259,492 | 1787 | LSE | |
| 01:35:06 | 4148.0 | 148756 | UT | 4142.0 | 4144.0 | Buy | 259,247 | 1786 | LSE | |
| 01:29:40 | 4144.0 | 1 | O | 4140.0 | 4144.0 | Buy | 110,491 | 1785 | LSE | |
| 01:29:39 | 4144.0 | 17 | O | 4140.0 | 4144.0 | Buy | 110,490 | 1784 | LSE | |
| 01:29:32 | 4144.0 | 24 | O | 4142.0 | 4144.0 | Buy | 110,473 | 1783 | LSE | |
| 01:29:29 | 4142.0 | 22 | O | 4142.0 | 4146.0 | Sell | 110,449 | 1782 | LSE | |
| 01:29:15 | 4142.0 | 80 | AT | 4142.0 | 4144.0 | Sell | 110,427 | 1781 | LSE | |
| 01:29:15 | 4142.0 | 25 | AT | 4140.0 | 4142.0 | Buy | 110,347 | 1780 | LSE | |
| 01:29:00 | 4142.0 | 45 | O | 4140.0 | 4142.0 | Buy | 110,322 | 1779 | LSE | |
| 01:28:47 | 4140.0 | 44 | O | 4140.0 | 4142.0 | Sell | 110,277 | 1778 | LSE | |
| 01:28:47 | 4140.0 | 32 | AT | 4138.0 | 4140.0 | Buy | 110,233 | 1777 | LSE | |
| 01:28:47 | 4140.0 | 56 | AT | 4138.0 | 4140.0 | Buy | 110,201 | 1776 | LSE | |
| 01:28:33 | 4140.0 | 13 | AT | 4140.0 | 4142.0 | Sell | 110,145 | 1775 | LSE | |
| 01:28:33 | 4140.0 | 69 | AT | 4140.0 | 4142.0 | Sell | 110,132 | 1774 | LSE | |
| 01:28:33 | 4140.0 | 44 | AT | 4138.0 | 4140.0 | Buy | 110,063 | 1773 | LSE | |
| 01:28:33 | 4140.0 | 38 | AT | 4138.0 | 4140.0 | Buy | 110,019 | 1772 | LSE | |
| 01:28:33 | 4140.0 | 450 | AT | 4138.0 | 4140.0 | Buy | 109,981 | 1771 | LSE | |
| 01:28:33 | 4140.0 | 119 | AT | 4138.0 | 4140.0 | Buy | 109,531 | 1770 | LSE | |
| 01:28:33 | 4140.0 | 31 | AT | 4138.0 | 4140.0 | Buy | 109,412 | 1769 | LSE | |
| 01:28:25 | 4138.0 | 47 | O | 4138.0 | 4140.0 | Sell | 109,381 | 1768 | LSE | |
| 01:28:10 | 4138.0 | 47 | O | 4136.0 | 4140.0 | 109,334 | 1767 | LSE | ||
| 01:28:04 | 4138.0 | 53 | O | 4138.0 | 4142.0 | Sell | 109,287 | 1766 | LSE | |
| 01:28:01 | 4142.0 | 37 | AT | 4140.0 | 4142.0 | Buy | 109,234 | 1765 | LSE | |
| 01:28:00 | 4140.0 | 5 | O | 4140.0 | 4144.0 | Sell | 109,197 | 1764 | LSE | |
| 01:27:49 | 4140.0 | 46 | O | 4140.0 | 4144.0 | Sell | 109,192 | 1763 | LSE | |
| 01:27:45 | 4140.0 | 84 | AT | 4140.0 | 4144.0 | Sell | 109,146 | 1762 | LSE | |
| 01:27:41 | 4142.0 | 29 | AT | 4142.0 | 4144.0 | Sell | 109,062 | 1761 | LSE | |
| 01:27:41 | 4142.0 | 30 | AT | 4142.0 | 4144.0 | Sell | 109,033 | 1760 | LSE | |
| 01:26:58 | 4142.0 | 69 | AT | 4142.0 | 4146.0 | Sell | 109,003 | 1759 | LSE | |
| 01:26:58 | 4142.0 | 19 | AT | 4142.0 | 4146.0 | Sell | 108,934 | 1758 | LSE | |
| 01:26:53 | 4142.0 | 66 | O | 4142.0 | 4146.0 | Sell | 108,915 | 1757 | LSE | |
| 01:26:34 | 4142.0 | 73 | O | 4142.0 | 4146.0 | Sell | 108,849 | 1756 | LSE | |
| 01:26:22 | 4144.0 | 79 | AT | 4144.0 | 4146.0 | Sell | 108,776 | 1755 | LSE | |
| 01:26:22 | 4144.0 | 73 | O | 4144.0 | 4146.0 | Sell | 108,697 | 1754 | LSE | |
| 01:26:20 | 4144.0 | 15 | AT | 4144.0 | 4146.0 | Sell | 108,624 | 1753 | LSE | |
| 01:26:20 | 4144.0 | 1 | AT | 4144.0 | 4146.0 | Sell | 108,609 | 1752 | LSE | |
| 01:26:20 | 4144.0 | 80 | AT | 4144.0 | 4146.0 | Sell | 108,608 | 1751 | LSE | |
| 01:26:20 | 4144.0 | 31 | AT | 4142.0 | 4144.0 | Buy | 108,528 | 1750 | LSE | |
| 01:26:10 | 4142.0 | 1 | AT | 4142.0 | 4146.0 | Sell | 108,497 | 1749 | LSE | |
| 01:26:10 | 4142.0 | 84 | AT | 4142.0 | 4146.0 | Sell | 108,496 | 1748 | LSE | |
| 01:26:06 | 4144.0 | 15 | AT | 4142.0 | 4144.0 | Buy | 108,412 | 1747 | LSE | |
| 01:26:06 | 4144.0 | 7 | AT | 4142.0 | 4144.0 | Buy | 108,397 | 1746 | LSE | |
| 01:26:06 | 4144.0 | 242 | AT | 4142.0 | 4144.0 | Buy | 108,390 | 1745 | LSE | |
| 01:26:06 | 4144.0 | 28 | AT | 4142.0 | 4144.0 | Buy | 108,148 | 1744 | LSE | |
| 01:26:06 | 4144.0 | 88 | AT | 4142.0 | 4144.0 | Buy | 108,120 | 1743 | LSE | |
| 01:25:57 | 4142.0 | 86 | O | 4140.0 | 4144.0 | 108,032 | 1742 | LSE | ||
| 01:25:30 | 4142.0 | 113 | O | 4142.0 | 4146.0 | Sell | 107,946 | 1741 | LSE | |
| 01:25:29 | 4146.0 | 20 | O | 4142.0 | 4146.0 | Buy | 107,833 | 1740 | LSE | |
| 01:25:09 | 4144.0 | 31 | AT | 4142.0 | 4144.0 | Buy | 107,813 | 1739 | LSE | |
| 01:25:08 | 4144.0 | 165 | AT | 4144.0 | 4146.0 | Sell | 107,782 | 1738 | LSE | |
| 01:25:08 | 4144.0 | 108 | AT | 4144.0 | 4146.0 | Sell | 107,617 | 1737 | LSE | |
| 01:25:06 | 4144.0 | 42 | AT | 4144.0 | 4146.0 | Sell | 107,509 | 1736 | LSE | |
| 01:25:06 | 4144.0 | 24 | AT | 4144.0 | 4146.0 | Sell | 107,467 | 1735 | LSE | |
| 01:25:05 | 4144.0 | 84 | AT | 4144.0 | 4146.0 | Sell | 107,443 | 1734 | LSE | |
| 01:25:05 | 4144.0 | 42 | AT | 4144.0 | 4146.0 | Sell | 107,359 | 1733 | LSE | |
| 01:25:05 | 4144.0 | 80 | AT | 4144.0 | 4146.0 | Sell | 107,317 | 1732 | LSE | |
| 01:25:05 | 4144.0 | 3 | AT | 4144.0 | 4146.0 | Sell | 107,237 | 1731 | LSE | |
| 01:25:05 | 4144.0 | 184 | AT | 4144.0 | 4146.0 | Sell | 107,234 | 1730 | LSE | |
| 01:25:05 | 4144.0 | 88 | AT | 4144.0 | 4146.0 | Sell | 107,050 | 1729 | LSE | |
| 01:25:05 | 4144.0 | 98 | AT | 4144.0 | 4146.0 | Sell | 106,962 | 1728 | LSE | |
| 01:25:05 | 4144.0 | 140 | AT | 4144.0 | 4146.0 | Sell | 106,864 | 1727 | LSE | |
| 01:25:05 | 4144.0 | 80 | AT | 4144.0 | 4146.0 | Sell | 106,724 | 1726 | LSE | |
| 01:25:05 | 4144.0 | 3 | AT | 4144.0 | 4146.0 | Sell | 106,644 | 1725 | LSE | |
| 01:25:05 | 4144.0 | 25 | AT | 4144.0 | 4148.0 | Sell | 106,641 | 1724 | LSE | |
| 01:25:05 | 4144.0 | 26 | AT | 4144.0 | 4148.0 | Sell | 106,616 | 1723 | LSE | |
| 01:25:05 | 4144.0 | 37 | AT | 4144.0 | 4148.0 | Sell | 106,590 | 1722 | LSE | |
| 01:25:00 | 4146.0 | 158 | O | 4144.0 | 4148.0 | 106,553 | 1721 | LSE | ||
| 01:25:00 | 4146.0 | 158 | O | 4144.0 | 4148.0 | 106,395 | 1720 | LSE | ||
| 01:24:24 | 4144.0 | 161 | O | 4144.0 | 4148.0 | Sell | 106,237 | 1719 | LSE | |
| 01:23:48 | 4144.0 | 192 | O | 4144.0 | 4148.0 | Sell | 106,076 | 1718 | LSE | |
| 01:23:33 | 4146.0 | 89 | AT | 4144.0 | 4146.0 | Buy | 105,884 | 1717 | LSE | |
| 01:22:41 | 4148.0 | 31 | O | 4146.0 | 4148.0 | Buy | 105,795 | 1716 | LSE | |
| 01:22:39 | 4148.0 | 28 | AT | 4146.0 | 4148.0 | Buy | 105,764 | 1715 | LSE | |
| 01:22:39 | 4148.0 | 19 | AT | 4146.0 | 4148.0 | Buy | 105,736 | 1714 | LSE | |
| 01:22:30 | 4146.0 | 90 | AT | 4144.0 | 4146.0 | Buy | 105,717 | 1713 | LSE | |
| 01:22:30 | 4146.0 | 47 | AT | 4144.0 | 4146.0 | Buy | 105,627 | 1712 | LSE | |
| 01:22:30 | 4146.0 | 46 | AT | 4144.0 | 4146.0 | Buy | 105,580 | 1711 | LSE | |
| 01:22:30 | 4146.0 | 35 | AT | 4144.0 | 4146.0 | Buy | 105,534 | 1710 | LSE | |
| 01:22:19 | 4144.0 | 57 | AT | 4144.0 | 4146.0 | Sell | 105,499 | 1709 | LSE | |
| 01:22:19 | 4144.0 | 27 | AT | 4144.0 | 4146.0 | Sell | 105,442 | 1708 | LSE | |
| 01:21:43 | 4146.0 | 100 | AT | 4144.0 | 4146.0 | Buy | 105,415 | 1707 | LSE | |
| 01:21:34 | 4144.0 | 26 | AT | 4144.0 | 4146.0 | Sell | 105,315 | 1706 | LSE | |
| 01:21:15 | 4144.0 | 29 | AT | 4144.0 | 4146.0 | Sell | 105,289 | 1705 | LSE | |
| 01:21:12 | 4144.0 | 29 | AT | 4144.0 | 4146.0 | Sell | 105,260 | 1704 | LSE | |
| 01:20:42 | 4144.0 | 5 | AT | 4142.0 | 4144.0 | Buy | 105,231 | 1703 | LSE | |
| 01:20:42 | 4144.0 | 103 | AT | 4142.0 | 4144.0 | Buy | 105,226 | 1702 | LSE | |
| 01:19:21 | 4144.0 | 89 | AT | 4142.0 | 4144.0 | Buy | 105,123 | 1701 | 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
