We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 02:00:13 | 4353.0 | 20 | AT | 4353.0 | 4379.0 | Sell | 11,859 | 351 | LSE | |
| 01:59:36 | 4359.0 | 5 | O | 4330.0 | 4360.0 | Buy | 11,839 | 350 | LSE | |
| 01:59:36 | 4360.0 | 90 | O | 4330.0 | 4360.0 | Buy | 11,834 | 349 | LSE | |
| 01:58:15 | 4317.0 | 4 | O | 4280.0 | 4317.0 | Buy | 11,744 | 348 | LSE | |
| 01:57:58 | 4324.0 | 1 | O | 4282.0 | 4323.0 | Buy | 11,740 | 347 | LSE | |
| 01:53:48 | 4330.0 | 5 | O | 4274.0 | 4330.0 | Buy | 11,739 | 346 | LSE | |
| 01:52:32 | 4205.0 | 40 | O | 4205.0 | 4232.0 | Sell | 11,734 | 345 | LSE | |
| 01:51:50 | 4223.0 | 1 | O | 4178.0 | 4223.0 | Buy | 11,694 | 344 | LSE | |
| 01:50:54 | 4223.0 | 2 | O | 4171.0 | 4223.0 | Buy | 11,693 | 343 | LSE | |
| 01:50:16 | 4224.0 | 20 | O | 4225.0 | 4266.0 | Sell | 11,691 | 342 | LSE | |
| 01:48:16 | 4236.0 | 2 | O | 4181.0 | 4236.0 | Buy | 11,671 | 341 | LSE | |
| 01:48:16 | 4236.0 | 22 | O | 4181.0 | 4236.0 | Buy | 11,669 | 340 | LSE | |
| 01:48:15 | 4223.0 | 14 | AT | 4223.0 | 4236.0 | Sell | 11,647 | 339 | LSE | |
| 01:48:15 | 4223.0 | 40 | AT | 4223.0 | 4236.0 | Sell | 11,633 | 338 | LSE | |
| 01:48:15 | 4223.0 | 42 | AT | 4223.0 | 4236.0 | Sell | 11,593 | 337 | LSE | |
| 01:48:15 | 4223.0 | 145 | AT | 4223.0 | 4236.0 | Sell | 11,551 | 336 | LSE | |
| 01:48:12 | 4223.0 | 2 | AT | 4223.0 | 4241.0 | Sell | 11,406 | 335 | LSE | |
| 01:47:20 | 4261.0 | 3 | O | 4219.0 | 4261.0 | Buy | 11,404 | 334 | LSE | |
| 01:46:48 | 4256.0 | 2 | O | 4224.0 | 4256.0 | Buy | 11,401 | 333 | LSE | |
| 01:46:35 | 4261.0 | 8 | AT | 4261.0 | 4268.0 | Sell | 11,399 | 332 | LSE | |
| 01:46:35 | 4261.0 | 20 | AT | 4261.0 | 4268.0 | Sell | 11,391 | 331 | LSE | |
| 01:46:19 | 4293.0 | 4 | O | 4258.0 | 4293.0 | Buy | 11,371 | 330 | LSE | |
| 01:46:17 | 4256.0 | 50 | O | 4256.0 | 4289.0 | Sell | 11,367 | 329 | LSE | |
| 01:46:14 | 4309.0 | 1 | O | 4242.0 | 4287.0 | Buy | 11,317 | 328 | LSE | |
| 01:45:27 | 4279.0 | 1 | O | 4216.0 | 4279.0 | Buy | 11,316 | 327 | LSE | |
| 01:45:16 | 4254.0 | 2 | O | 4217.0 | 4254.0 | Buy | 11,315 | 326 | LSE | |
| 01:45:09 | 4239.0 | 4 | O | 4195.0 | 4239.0 | Buy | 11,313 | 325 | LSE | |
| 01:44:48 | 4202.0 | 1 | O | 4144.0 | 4202.0 | Buy | 11,309 | 324 | LSE | |
| 01:44:20 | 4204.0 | 5 | O | 4167.0 | 4204.0 | Buy | 11,308 | 323 | LSE | |
| 01:44:02 | 4152.0 | 5 | O | 4118.0 | 4156.0 | Buy | 11,303 | 322 | LSE | |
| 01:43:59 | 4162.0 | 2 | O | 4119.0 | 4162.0 | Buy | 11,298 | 321 | LSE | |
| 01:43:09 | 4133.0 | 7 | O | 4094.0 | 4133.0 | Buy | 11,296 | 320 | LSE | |
| 01:42:58 | 4125.0 | 5 | O | 4073.0 | 4124.0 | Buy | 11,289 | 319 | LSE | |
| 01:42:53 | 4128.0 | 2 | O | 4089.0 | 4128.0 | Buy | 11,284 | 318 | LSE | |
| 01:40:14 | 3918.0 | 2 | O | 3918.0 | 3958.0 | Sell | 11,282 | 317 | LSE | |
| 01:39:29 | 3909.0 | 2 | O | 3909.0 | 3964.0 | Sell | 11,280 | 316 | LSE | |
| 01:38:36 | 3884.0 | 50 | AT | 3849.0 | 3884.0 | Buy | 11,278 | 315 | LSE | |
| 01:36:47 | 3786.0 | 9 | O | 3786.0 | 3845.0 | Sell | 11,228 | 314 | LSE | |
| 01:36:47 | 3812.0 | 68 | AT | 3786.0 | 3812.0 | Buy | 11,219 | 313 | LSE | |
| 01:36:47 | 3812.0 | 47 | AT | 3786.0 | 3812.0 | Buy | 11,151 | 312 | LSE | |
| 01:36:47 | 3812.0 | 20 | AT | 3786.0 | 3812.0 | Buy | 11,104 | 311 | LSE | |
| 01:36:47 | 3812.0 | 30 | AT | 3786.0 | 3812.0 | Buy | 11,084 | 310 | LSE | |
| 01:36:47 | 3812.0 | 80 | AT | 3786.0 | 3812.0 | Buy | 11,054 | 309 | LSE | |
| 01:36:47 | 3812.0 | 76 | AT | 3786.0 | 3812.0 | Buy | 10,974 | 308 | LSE | |
| 01:36:47 | 3812.0 | 76 | AT | 3786.0 | 3812.0 | Buy | 10,898 | 307 | LSE | |
| 01:36:47 | 3812.0 | 2 | AT | 3786.0 | 3812.0 | Buy | 10,822 | 306 | LSE | |
| 01:36:35 | 3820.0 | 5 | O | 3773.0 | 3820.0 | Buy | 10,820 | 305 | LSE | |
| 01:34:55 | 3953.0 | 6 | O | 3953.0 | 3989.0 | Sell | 10,815 | 304 | LSE | |
| 01:34:50 | 3972.0 | 382 | AT | 3949.0 | 3972.0 | Buy | 10,809 | 303 | LSE | |
| 01:34:24 | 3985.0 | 795 | O | 3985.0 | 4032.0 | Sell | 10,427 | 302 | LSE | |
| 01:33:57 | 4047.0 | 6 | O | 4021.0 | 4045.0 | Buy | 9,632 | 301 | 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
