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. |
---|---|---|---|---|---|---|---|---|---|---|
04:00:00 | 223.126 | 30 | O | 226.81 | 226.87 | 8,055 | 97 | LSE | ||
04:00:00 | 223.006 | 107 | O | 226.81 | 226.87 | 8,025 | 96 | LSE | ||
04:00:00 | 224.015 | 51 | O | 226.81 | 226.87 | 7,918 | 95 | LSE | ||
04:00:00 | 223.11 | 154 | O | 226.81 | 226.87 | 7,867 | 94 | LSE | ||
04:00:00 | 223.127 | 209 | O | 226.81 | 226.87 | 7,713 | 93 | LSE | ||
04:00:00 | 222.866 | 74 | O | 226.81 | 226.87 | 7,504 | 92 | LSE | ||
04:00:00 | 223.276 | 22 | O | 226.81 | 226.87 | 7,430 | 91 | LSE | ||
04:00:00 | 222.757 | 300 | O | 226.81 | 226.87 | 7,408 | 90 | LSE | ||
04:00:00 | 222.984 | 133 | O | 226.81 | 226.87 | 7,108 | 89 | LSE | ||
04:00:00 | 223.043 | 125 | O | 226.81 | 226.87 | 6,975 | 88 | LSE | ||
04:00:00 | 222.936 | 15 | O | 226.81 | 226.87 | 6,850 | 87 | LSE | ||
04:00:00 | 222.715 | 9 | O | 226.81 | 226.87 | 6,835 | 86 | LSE | ||
04:00:00 | 223.316 | 17 | O | 226.81 | 226.87 | 6,826 | 85 | LSE | ||
04:00:00 | 222.725 | 27 | O | 226.81 | 226.87 | 6,809 | 84 | LSE | ||
04:00:00 | 222.974 | 15 | O | 226.81 | 226.87 | 6,782 | 83 | LSE | ||
04:00:00 | 223.596 | 20 | O | 226.81 | 226.87 | 6,767 | 82 | LSE | ||
04:00:00 | 223.055 | 52 | O | 226.81 | 226.87 | 6,747 | 81 | LSE | ||
04:00:00 | 224.135 | 55 | O | 226.81 | 226.87 | 6,695 | 80 | LSE | ||
04:00:00 | 223.741 | 208 | O | 226.81 | 226.87 | 6,640 | 79 | LSE | ||
04:00:00 | 224.32 | 106 | O | 226.81 | 226.87 | 6,432 | 78 | LSE | ||
04:00:00 | 224.224 | 50 | O | 226.81 | 226.87 | 6,326 | 77 | LSE | ||
04:00:00 | 223.754 | 233 | O | 226.81 | 226.87 | 6,276 | 76 | LSE | ||
04:00:00 | 224.145 | 40 | O | 226.81 | 226.87 | 6,043 | 75 | LSE | ||
04:00:00 | 224.325 | 30 | O | 226.81 | 226.87 | 6,003 | 74 | LSE | ||
04:00:00 | 17559.454 | 285 | O | 226.81 | 226.87 | 5,973 | 73 | LSE | ||
04:00:00 | 222.685 | 42 | O | 226.81 | 226.87 | 5,688 | 72 | LSE | ||
04:00:00 | 222.876 | 8 | O | 226.81 | 226.87 | 5,646 | 71 | LSE | ||
04:00:00 | 222.985 | 47 | O | 226.81 | 226.87 | 5,638 | 70 | LSE | ||
04:00:00 | 223.724 | 72 | O | 226.81 | 226.87 | 5,591 | 69 | LSE | ||
04:00:00 | 222.505 | 20 | O | 226.81 | 226.87 | 5,519 | 68 | LSE | ||
04:00:00 | 224.324 | 25 | O | 226.81 | 226.87 | 5,499 | 67 | LSE | ||
04:00:00 | 223.548 | 75 | O | 226.81 | 226.87 | 5,474 | 66 | LSE | ||
04:00:00 | 222.984 | 15 | O | 226.81 | 226.87 | 5,399 | 65 | LSE | ||
01:29:36 | 226.91 | 376 | AT | 226.91 | 226.96 | Sell | 5,384 | 64 | LSE | |
01:25:44 | 227.02 | 86 | AT | 227.02 | 227.09 | Sell | 5,008 | 63 | LSE | |
01:20:41 | 227.2 | 120 | AT | 227.2 | 227.24 | Sell | 4,922 | 62 | LSE | |
01:18:34 | 227.5 | 268 | AT | 227.44 | 227.5 | Buy | 4,802 | 61 | LSE | |
01:11:54 | 227.98 | 1 | O | 227.8 | 227.88 | Buy | 4,534 | 60 | LSE | |
01:11:53 | 227.88 | 2 | AT | 227.81 | 227.88 | Buy | 4,533 | 59 | LSE | |
01:11:50 | 227.9 | 7 | AT | 227.81 | 227.9 | Buy | 4,531 | 58 | LSE | |
00:52:29 | 227.73 | 103 | AT | 227.73 | 227.82 | Sell | 4,524 | 57 | LSE | |
00:40:55 | 227.43 | 220 | AT | 227.35 | 227.43 | Buy | 4,421 | 56 | LSE | |
00:40:31 | 227.28 | 95 | AT | 227.28 | 227.35 | Sell | 4,201 | 55 | LSE | |
00:39:56 | 227.32 | 100 | AT | 227.32 | 227.4 | Sell | 4,106 | 54 | LSE | |
00:35:51 | 227.52 | 10 | AT | 227.43 | 227.52 | Buy | 4,006 | 53 | LSE | |
00:32:44 | 227.44 | 56 | AT | 227.37 | 227.44 | Buy | 3,996 | 52 | LSE | |
00:21:55 | 227.38 | 150 | AT | 227.31 | 227.38 | Buy | 3,940 | 51 | LSE | |
00:20:28 | 227.16 | 120 | AT | 227.16 | 227.24 | Sell | 3,790 | 50 | LSE | |
00:14:22 | 17876.0 | 7 | O | 226.57 | 226.67 | Buy | 3,670 | 49 | LSE | |
00:11:04 | 226.81 | 10 | AT | 226.73 | 226.81 | Buy | 3,663 | 48 | LSE | |
00:07:27 | 227.0 | 5 | AT | 227.0 | 227.01 | Sell | 3,653 | 47 | LSE | |
23:50:46 | 226.15 | 9 | O | 226.15 | 226.3 | Sell | 3,648 | 46 | LSE | |
23:04:09 | 225.534 | 330 | AT | 225.488 | 225.534 | Buy | 3,639 | 45 | LSE | |
22:57:46 | 225.51 | 56 | AT | 225.44 | 225.51 | Buy | 3,309 | 44 | LSE | |
22:43:52 | 225.48 | 4 | AT | 225.44 | 225.48 | Buy | 3,253 | 43 | LSE | |
22:43:52 | 225.48 | 4 | AT | 225.44 | 225.48 | Buy | 3,249 | 42 | LSE | |
22:43:49 | 225.46 | 5 | AT | 225.46 | 225.48 | Sell | 3,245 | 41 | LSE | |
22:43:18 | 225.45 | 4 | AT | 225.45 | 225.48 | Sell | 3,240 | 40 | LSE | |
22:37:45 | 225.61 | 29 | AT | 225.53 | 225.61 | Buy | 3,236 | 39 | LSE | |
22:13:18 | 225.56 | 100 | AT | 225.47 | 225.56 | Buy | 3,207 | 38 | LSE | |
22:09:26 | 225.66 | 100 | AT | 225.6 | 225.66 | Buy | 3,107 | 37 | LSE | |
21:51:31 | 225.62 | 57 | AT | 225.543 | 225.62 | Buy | 3,007 | 36 | LSE | |
21:23:51 | 225.42 | 11 | AT | 225.42 | 225.52 | Sell | 2,950 | 35 | LSE | |
21:20:39 | 225.68 | 5 | AT | 225.56 | 225.68 | Buy | 2,939 | 34 | LSE | |
20:50:03 | 225.65 | 22 | AT | 225.57 | 225.65 | Buy | 2,934 | 33 | LSE | |
20:30:44 | 225.36 | 36 | AT | 225.36 | 225.44 | Sell | 2,912 | 32 | LSE | |
20:29:10 | 225.53 | 40 | AT | 225.53 | 225.68 | Sell | 2,876 | 31 | LSE | |
20:29:10 | 225.45 | 15 | AT | 225.34 | 225.45 | Buy | 2,836 | 30 | LSE | |
20:13:26 | 225.25 | 17 | AT | 225.16 | 225.25 | Buy | 2,821 | 29 | LSE | |
20:05:19 | 225.17 | 33 | AT | 225.1 | 225.17 | Buy | 2,804 | 28 | LSE | |
19:35:03 | 225.13 | 11 | AT | 225.05 | 225.13 | Buy | 2,771 | 27 | LSE | |
19:35:03 | 225.12 | 39 | AT | 225.05 | 225.12 | Buy | 2,760 | 26 | LSE | |
19:27:22 | 225.05 | 65 | AT | 224.97 | 225.05 | Buy | 2,721 | 25 | LSE | |
19:20:47 | 225.05 | 60 | AT | 225.05 | 225.12 | Sell | 2,656 | 24 | LSE | |
19:20:19 | 225.05 | 59 | AT | 225.05 | 225.12 | Sell | 2,596 | 23 | LSE | |
18:54:34 | 225.12 | 386 | AT | 225.12 | 225.13 | Sell | 2,537 | 22 | LSE | |
18:54:34 | 225.12 | 300 | AT | 225.12 | 225.13 | Sell | 2,151 | 21 | LSE | |
18:54:33 | 225.12 | 300 | AT | 225.12 | 225.13 | Sell | 1,851 | 20 | LSE | |
18:54:33 | 225.12 | 688 | AT | 225.12 | 225.13 | Sell | 1,551 | 19 | LSE | |
18:54:33 | 225.12 | 76 | AT | 225.05 | 225.12 | Buy | 863 | 18 | LSE | |
18:51:09 | 225.16 | 15 | AT | 225.07 | 225.16 | Buy | 787 | 17 | LSE | |
18:42:28 | 225.11 | 16 | AT | 225.06 | 225.11 | Buy | 772 | 16 | LSE | |
18:35:27 | 225.14 | 20 | AT | 225.09 | 225.14 | Buy | 756 | 15 | LSE | |
18:24:23 | 225.09 | 5 | AT | 225.01 | 225.09 | Buy | 736 | 14 | LSE | |
18:13:49 | 225.24 | 20 | AT | 225.16 | 225.24 | Buy | 731 | 13 | LSE | |
17:20:27 | 226.02 | 30 | AT | 225.94 | 226.02 | Buy | 711 | 12 | LSE | |
17:16:15 | 225.86 | 13 | AT | 225.86 | 225.93 | Sell | 681 | 11 | LSE | |
17:10:52 | 226.03 | 150 | AT | 225.95 | 226.03 | Buy | 668 | 10 | LSE | |
17:10:52 | 226.02 | 212 | AT | 225.95 | 226.02 | Buy | 518 | 9 | LSE | |
17:05:40 | 226.1 | 2 | AT | 225.88 | 226.1 | Buy | 306 | 8 | LSE | |
17:00:15 | 225.94 | 28 | AT | 225.94 | 226.1 | Sell | 304 | 7 | LSE | |
17:00:13 | 226.05 | 1 | O | 225.94 | 226.25 | Sell | 276 | 6 | LSE | |
17:00:12 | 226.05 | 1 | AT | 225.94 | 226.05 | Buy | 275 | 5 | LSE | |
17:00:12 | 226.06 | 31 | AT | 225.94 | 226.06 | Buy | 274 | 4 | LSE | |
17:00:12 | 226.05 | 169 | AT | 225.94 | 226.05 | Buy | 243 | 3 | LSE | |
17:00:12 | 226.05 | 43 | AT | 225.94 | 226.05 | Buy | 74 | 2 | LSE | |
17:00:12 | 225.97 | 31 | UT | 210.15 | 230.0 | 31 | 1 | 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