![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
01:28:01 | 120.27 | 108 | O | 120.27 | 120.76 | Sell | 69,064 | 76 | LSE | |
01:28:01 | 120.27 | 1750 | AT | 120.27 | 120.78 | Sell | 68,956 | 75 | LSE | |
01:27:59 | 120.32 | 1749 | O | 120.32 | 120.8 | Sell | 67,206 | 74 | LSE | |
01:27:58 | 120.35 | 1046 | AT | 120.35 | 120.84 | Sell | 65,457 | 73 | LSE | |
01:27:55 | 120.29 | 1046 | O | 120.29 | 120.88 | Sell | 64,411 | 72 | LSE | |
01:27:55 | 120.32 | 1046 | AT | 120.32 | 120.94 | Sell | 63,365 | 71 | LSE | |
01:27:53 | 120.75 | 1046 | O | 120.75 | 121.15 | Sell | 62,319 | 70 | LSE | |
01:27:52 | 120.75 | 1046 | AT | 120.75 | 121.19 | Sell | 61,273 | 69 | LSE | |
01:27:49 | 120.75 | 702 | O | 120.75 | 121.14 | Sell | 60,227 | 68 | LSE | |
01:27:49 | 120.75 | 346 | O | 120.75 | 121.12 | Sell | 59,525 | 67 | LSE | |
01:23:28 | 121.28 | 1133 | AT | 121.28 | 121.47 | Sell | 59,179 | 66 | LSE | |
01:18:32 | 120.37 | 3867 | AT | 120.37 | 120.38 | Sell | 58,046 | 65 | LSE | |
01:11:39 | 119.64 | 1037 | AT | 119.64 | 120.23 | Sell | 54,179 | 64 | LSE | |
01:11:36 | 119.59 | 1036 | O | 119.6 | 120.16 | Sell | 53,142 | 63 | LSE | |
01:11:36 | 119.58 | 1773 | AT | 119.58 | 120.16 | Sell | 52,106 | 62 | LSE | |
01:11:33 | 119.53 | 1772 | O | 119.54 | 120.12 | Sell | 50,333 | 61 | LSE | |
01:11:33 | 119.52 | 1773 | AT | 119.52 | 120.12 | Sell | 48,561 | 60 | LSE | |
01:11:30 | 119.48 | 1773 | O | 119.48 | 120.04 | Sell | 46,788 | 59 | LSE | |
01:11:30 | 119.49 | 1773 | AT | 119.49 | 120.06 | Sell | 45,015 | 58 | LSE | |
01:11:29 | 119.62 | 1772 | O | 119.62 | 120.06 | Sell | 43,242 | 57 | LSE | |
01:11:12 | 119.64 | 1402 | AT | 119.64 | 120.09 | Sell | 41,470 | 56 | LSE | |
01:11:10 | 119.59 | 1402 | O | 119.6 | 120.07 | Sell | 40,068 | 55 | LSE | |
01:11:09 | 119.58 | 1773 | AT | 119.58 | 120.01 | Sell | 38,666 | 54 | LSE | |
01:11:06 | 119.54 | 1772 | O | 119.54 | 120.01 | Sell | 36,893 | 53 | LSE | |
01:11:06 | 119.59 | 1772 | AT | 119.59 | 120.01 | Sell | 35,121 | 52 | LSE | |
01:11:05 | 119.59 | 1240 | O | 119.59 | 120.03 | Sell | 33,349 | 51 | LSE | |
01:10:54 | 117.84 | 531 | O | 117.85 | 120.25 | Sell | 32,109 | 50 | LSE | |
01:10:54 | 117.83 | 1791 | AT | 117.83 | 120.25 | Sell | 31,578 | 49 | LSE | |
01:10:52 | 119.9 | 1790 | O | 119.9 | 120.29 | Sell | 29,787 | 48 | LSE | |
01:10:51 | 119.9 | 1092 | AT | 119.9 | 120.29 | Sell | 27,997 | 47 | LSE | |
01:10:48 | 119.96 | 698 | O | 119.96 | 120.33 | Sell | 26,905 | 46 | LSE | |
01:10:46 | 119.96 | 352 | O | 119.96 | 120.33 | Sell | 26,207 | 45 | LSE | |
00:48:55 | 119.66 | 100 | O | 119.66 | 120.04 | Sell | 25,855 | 44 | LSE | |
00:24:17 | 120.74 | 78 | O | 120.11 | 120.74 | Buy | 25,755 | 43 | LSE | |
00:24:17 | 120.54 | 694 | AT | 120.54 | 120.76 | Sell | 25,677 | 42 | LSE | |
00:11:11 | 120.35 | 2600 | AT | 119.98 | 120.35 | Buy | 24,983 | 41 | LSE | |
00:03:44 | 117.88 | 798 | AT | 117.88 | 118.36 | Sell | 22,383 | 40 | LSE | |
00:03:43 | 117.86 | 797 | O | 117.86 | 118.38 | Sell | 21,585 | 39 | LSE | |
00:03:41 | 117.95 | 836 | AT | 117.95 | 118.42 | Sell | 20,788 | 38 | LSE | |
00:03:39 | 117.99 | 836 | O | 117.93 | 118.46 | Sell | 19,952 | 37 | LSE | |
00:03:38 | 117.99 | 836 | AT | 117.99 | 118.52 | Sell | 19,116 | 36 | LSE | |
00:03:36 | 118.14 | 836 | O | 118.14 | 118.58 | Sell | 18,280 | 35 | LSE | |
00:03:35 | 118.04 | 837 | AT | 118.04 | 118.58 | Sell | 17,444 | 34 | LSE | |
00:03:32 | 118.15 | 530 | O | 118.15 | 118.62 | Sell | 16,607 | 33 | LSE | |
00:02:10 | 118.9 | 168 | O | 118.53 | 118.9 | Buy | 16,077 | 32 | LSE | |
23:55:41 | 117.15 | 85 | O | 116.76 | 117.15 | Buy | 15,909 | 31 | LSE | |
23:52:03 | 117.1 | 3000 | AT | 116.62 | 117.1 | Buy | 15,824 | 30 | LSE | |
23:49:37 | 115.44 | 260 | O | 115.44 | 115.9 | Sell | 12,824 | 29 | LSE | |
23:30:04 | 117.16 | 2160 | AT | 117.16 | 119.24 | Sell | 12,564 | 28 | LSE | |
23:27:09 | 118.68 | 130 | O | 118.21 | 118.68 | Buy | 10,404 | 27 | LSE | |
22:56:20 | 119.42 | 41 | O | 119.42 | 119.89 | Sell | 10,274 | 26 | LSE | |
22:45:00 | 119.0 | 200 | O | 118.93 | 119.41 | Sell | 10,233 | 25 | LSE | |
22:45:00 | 119.01 | 360 | O | 119.01 | 119.42 | Sell | 10,033 | 24 | LSE | |
22:32:17 | 118.94 | 100 | O | 118.44 | 118.92 | Buy | 9,673 | 23 | LSE | |
21:09:51 | 121.29 | 9 | O | 121.29 | 121.73 | Sell | 9,573 | 22 | LSE | |
20:35:14 | 120.93 | 130 | O | 120.54 | 120.93 | Buy | 9,564 | 21 | LSE | |
20:20:21 | 120.71 | 41 | O | 120.19 | 120.7 | Buy | 9,434 | 20 | LSE | |
19:59:07 | 120.49 | 50 | O | 120.09 | 120.48 | Buy | 9,393 | 19 | LSE | |
19:21:53 | 119.21 | 83 | AT | 118.83 | 119.21 | Buy | 9,343 | 18 | LSE | |
19:07:35 | 118.79 | 20 | O | 118.79 | 119.18 | Sell | 9,260 | 17 | LSE | |
18:42:15 | 119.16 | 1 | O | 118.77 | 119.16 | Buy | 9,240 | 16 | LSE | |
18:40:50 | 118.78 | 127 | O | 118.78 | 119.27 | Sell | 9,239 | 15 | LSE | |
18:40:49 | 118.78 | 816 | AT | 118.78 | 119.29 | Sell | 9,112 | 14 | LSE | |
18:40:47 | 118.87 | 472 | O | 118.77 | 119.31 | Sell | 8,296 | 13 | LSE | |
18:40:34 | 118.87 | 242 | O | 118.87 | 119.34 | Sell | 7,824 | 12 | LSE | |
18:40:33 | 118.87 | 357 | O | 118.87 | 119.33 | Sell | 7,582 | 11 | LSE | |
18:34:39 | 119.3 | 2500 | AT | 118.83 | 119.3 | Buy | 7,225 | 10 | LSE | |
18:18:33 | 118.73 | 236 | O | 118.73 | 119.22 | Sell | 4,725 | 9 | LSE | |
18:16:21 | 119.04 | 194 | AT | 118.65 | 119.04 | Buy | 4,489 | 8 | LSE | |
18:11:25 | 118.31 | 1940 | AT | 118.3 | 118.31 | Buy | 4,295 | 7 | LSE | |
18:11:25 | 118.31 | 2160 | AT | 118.31 | 118.82 | Sell | 2,355 | 6 | LSE | |
18:11:09 | 118.76 | 100 | AT | 118.3 | 118.76 | Buy | 195 | 5 | LSE | |
17:58:11 | 117.66 | 4 | O | 116.66 | 117.66 | Buy | 95 | 4 | LSE | |
17:14:56 | 118.34 | 42 | O | 117.12 | 118.34 | Buy | 91 | 3 | LSE | |
17:14:32 | 118.49 | 42 | O | 117.08 | 118.49 | Buy | 49 | 2 | LSE | |
17:01:20 | 119.54 | 7 | O | 117.21 | 120.03 | Buy | 7 | 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