![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
04:00:00 | 158.489 | 1168 | O | 111.53 | 112.07 | 48,288 | 128 | LSE | ||
01:20:28 | 111.77 | 900 | AT | 111.29 | 111.77 | Buy | 47,120 | 127 | LSE | |
01:17:27 | 111.73 | 20 | O | 111.27 | 111.73 | Buy | 46,220 | 126 | LSE | |
01:14:07 | 112.62 | 1240 | AT | 112.62 | 112.63 | Sell | 46,200 | 125 | LSE | |
01:14:07 | 112.62 | 1960 | AT | 112.13 | 112.62 | Buy | 44,960 | 124 | LSE | |
01:06:50 | 112.35 | 148 | O | 111.86 | 112.35 | Buy | 43,000 | 123 | LSE | |
01:06:49 | 112.35 | 412 | AT | 111.84 | 112.35 | Buy | 42,852 | 122 | LSE | |
01:06:49 | 112.35 | 412 | O | 111.84 | 112.35 | Buy | 42,440 | 121 | LSE | |
01:06:48 | 112.36 | 412 | AT | 111.84 | 112.36 | Buy | 42,028 | 120 | LSE | |
01:06:48 | 112.36 | 412 | O | 111.84 | 112.36 | Buy | 41,616 | 119 | LSE | |
01:06:48 | 112.36 | 412 | AT | 111.89 | 112.36 | Buy | 41,204 | 118 | LSE | |
01:06:48 | 112.41 | 27 | O | 111.89 | 112.41 | Buy | 40,792 | 117 | LSE | |
01:00:02 | 113.9 | 720 | AT | 113.43 | 113.9 | Buy | 40,765 | 116 | LSE | |
00:43:25 | 114.76 | 1430 | AT | 111.75 | 114.76 | Buy | 40,045 | 115 | LSE | |
00:42:30 | 114.76 | 950 | AT | 114.28 | 114.76 | Buy | 38,615 | 114 | LSE | |
00:42:16 | 114.78 | 357 | O | 114.03 | 114.78 | Buy | 37,665 | 113 | LSE | |
00:42:15 | 114.78 | 385 | AT | 114.01 | 114.78 | Buy | 37,308 | 112 | LSE | |
00:42:15 | 114.78 | 385 | O | 114.01 | 114.78 | Buy | 36,923 | 111 | LSE | |
00:42:14 | 114.78 | 385 | AT | 113.99 | 114.78 | Buy | 36,538 | 110 | LSE | |
00:42:14 | 114.77 | 257 | O | 113.98 | 114.78 | Buy | 36,153 | 109 | LSE | |
00:41:40 | 117.83 | 62 | O | 113.3 | 117.83 | Buy | 35,896 | 108 | LSE | |
00:39:35 | 116.11 | 85 | O | 113.47 | 116.12 | Buy | 35,834 | 107 | LSE | |
00:38:08 | 117.73 | 115 | O | 114.96 | 117.72 | Buy | 35,749 | 106 | LSE | |
00:32:58 | 116.93 | 1000 | AT | 116.41 | 116.93 | Buy | 35,634 | 105 | LSE | |
00:22:29 | 116.47 | 9 | O | 116.0 | 116.47 | Buy | 34,634 | 104 | LSE | |
00:17:40 | 116.68 | 134 | O | 116.84 | 117.35 | Sell | 34,625 | 103 | LSE | |
00:17:39 | 116.66 | 404 | AT | 116.66 | 117.29 | Sell | 34,491 | 102 | LSE | |
00:17:37 | 116.62 | 404 | O | 116.62 | 117.17 | Sell | 34,087 | 101 | LSE | |
00:17:36 | 116.6 | 405 | AT | 116.6 | 117.17 | Sell | 33,683 | 100 | LSE | |
00:17:34 | 116.71 | 404 | O | 116.71 | 117.18 | Sell | 33,278 | 99 | LSE | |
00:17:33 | 116.71 | 404 | AT | 116.71 | 117.26 | Sell | 32,874 | 98 | LSE | |
00:17:33 | 116.71 | 437 | O | 116.71 | 117.26 | Sell | 32,470 | 97 | LSE | |
00:17:33 | 116.72 | 219 | O | 116.77 | 117.31 | Sell | 32,033 | 96 | LSE | |
00:16:40 | 116.47 | 2200 | AT | 116.02 | 116.47 | Buy | 31,814 | 95 | LSE | |
00:14:39 | 117.19 | 600 | AT | 116.68 | 117.19 | Buy | 29,614 | 94 | LSE | |
00:12:26 | 116.39 | 171 | O | 115.94 | 116.45 | Buy | 29,014 | 93 | LSE | |
00:08:58 | 117.52 | 50 | AT | 116.9 | 117.52 | Buy | 28,843 | 92 | LSE | |
00:08:11 | 116.86 | 5 | O | 116.28 | 116.86 | Buy | 28,793 | 91 | LSE | |
00:06:50 | 118.16 | 125 | AT | 117.65 | 118.16 | Buy | 28,788 | 90 | LSE | |
00:03:39 | 116.84 | 17 | O | 116.31 | 116.84 | Buy | 28,663 | 89 | LSE | |
00:02:08 | 116.01 | 54 | O | 115.37 | 116.0 | Buy | 28,646 | 88 | LSE | |
00:02:08 | 115.97 | 387 | O | 115.38 | 115.97 | Buy | 28,592 | 87 | LSE | |
00:02:08 | 115.97 | 387 | AT | 115.38 | 115.97 | Buy | 28,205 | 86 | LSE | |
00:02:07 | 115.97 | 2014 | AT | 115.97 | 115.98 | Sell | 27,818 | 85 | LSE | |
00:02:07 | 115.97 | 1960 | AT | 115.43 | 115.97 | Buy | 25,804 | 84 | LSE | |
00:01:21 | 115.61 | 454 | AT | 115.61 | 116.34 | Sell | 23,844 | 83 | LSE | |
00:01:21 | 115.71 | 18 | O | 115.71 | 116.34 | Sell | 23,390 | 82 | LSE | |
00:01:20 | 116.21 | 86 | O | 115.71 | 116.35 | Buy | 23,372 | 81 | LSE | |
00:01:20 | 115.71 | 521 | O | 115.71 | 116.22 | Sell | 23,286 | 80 | LSE | |
00:01:20 | 116.22 | 387 | AT | 115.7 | 116.22 | Buy | 22,765 | 79 | LSE | |
00:01:20 | 116.22 | 913 | O | 115.7 | 116.22 | Buy | 22,378 | 78 | LSE | |
00:01:18 | 115.23 | 436 | O | 115.25 | 118.14 | Sell | 21,465 | 77 | LSE | |
00:01:17 | 115.22 | 223 | O | 115.22 | 118.17 | Sell | 21,029 | 76 | LSE | |
00:00:03 | 117.71 | 1960 | AT | 117.71 | 118.21 | Sell | 20,806 | 75 | LSE | |
23:58:08 | 119.83 | 4 | O | 118.97 | 120.09 | Buy | 18,846 | 74 | LSE | |
23:57:19 | 118.9 | 137 | O | 118.37 | 118.9 | Buy | 18,842 | 73 | LSE | |
23:57:18 | 118.96 | 392 | AT | 118.22 | 118.96 | Buy | 18,705 | 72 | LSE | |
23:57:18 | 118.96 | 392 | O | 118.22 | 118.96 | Buy | 18,313 | 71 | LSE | |
23:57:18 | 118.96 | 392 | AT | 118.22 | 118.96 | Buy | 17,921 | 70 | LSE | |
23:57:17 | 118.96 | 392 | O | 118.2 | 118.96 | Buy | 17,529 | 69 | LSE | |
23:57:17 | 118.93 | 392 | AT | 118.19 | 118.93 | Buy | 17,137 | 68 | LSE | |
23:57:17 | 118.93 | 578 | O | 118.19 | 118.93 | Buy | 16,745 | 67 | LSE | |
23:57:13 | 119.24 | 10 | O | 118.76 | 119.27 | Buy | 16,167 | 66 | LSE | |
23:56:41 | 119.08 | 1200 | AT | 118.59 | 119.08 | Buy | 16,157 | 65 | LSE | |
23:54:50 | 118.15 | 1000 | AT | 117.58 | 118.15 | Buy | 14,957 | 64 | LSE | |
23:52:19 | 118.48 | 130 | AT | 118.08 | 118.48 | Buy | 13,957 | 63 | LSE | |
23:52:15 | 118.3 | 240 | AT | 118.3 | 118.31 | Sell | 13,827 | 62 | LSE | |
23:52:15 | 118.3 | 1960 | AT | 117.7 | 118.3 | Buy | 13,587 | 61 | LSE | |
23:48:25 | 120.52 | 10 | O | 120.52 | 122.8 | Sell | 11,627 | 60 | LSE | |
23:38:59 | 123.28 | 20 | O | 123.28 | 125.18 | Sell | 11,617 | 59 | LSE | |
23:23:18 | 133.97 | 8 | O | 133.39 | 133.97 | Buy | 11,597 | 58 | LSE | |
23:12:55 | 133.77 | 7 | O | 133.19 | 133.77 | Buy | 11,589 | 57 | LSE | |
23:12:51 | 133.77 | 110 | AT | 133.2 | 133.77 | Buy | 11,582 | 56 | LSE | |
22:38:15 | 132.06 | 8 | O | 132.06 | 134.51 | Sell | 11,472 | 55 | LSE | |
22:34:50 | 131.33 | 412 | AT | 128.49 | 131.33 | Buy | 11,464 | 54 | LSE | |
22:34:50 | 131.33 | 372 | AT | 128.49 | 131.33 | Buy | 11,052 | 53 | LSE | |
22:32:55 | 131.1 | 222 | O | 131.09 | 131.61 | Sell | 10,680 | 52 | LSE | |
22:32:52 | 131.02 | 372 | O | 131.02 | 131.62 | Sell | 10,458 | 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