![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
18:50:19 | 2308.0 | 52 | AT | 2308.0 | 2313.75 | Sell | 35,577 | 251 | LSE | |
18:50:09 | 2307.0 | 4 | O | 2307.0 | 2314.4 | Sell | 35,525 | 250 | LSE | |
18:50:09 | 2307.0 | 69 | O | 2307.0 | 2314.4 | Sell | 35,521 | 249 | LSE | |
18:49:57 | 2308.1 | 48 | O | 2301.05 | 2307.25 | Buy | 35,452 | 248 | LSE | |
18:49:40 | 2298.2 | 63 | AT | 2293.15 | 2298.2 | Buy | 35,404 | 247 | LSE | |
18:49:27 | 2298.2 | 130 | O | 2291.05 | 2298.2 | Buy | 35,341 | 246 | LSE | |
18:49:02 | 2297.8 | 5 | O | 2289.5 | 2297.8 | Buy | 35,211 | 245 | LSE | |
18:48:37 | 2294.7 | 540 | O | 2287.3 | 2294.7 | Buy | 35,206 | 244 | LSE | |
18:48:16 | 2300.4 | 1 | O | 2285.85 | 2300.4 | Buy | 34,666 | 243 | LSE | |
18:47:57 | 2281.3 | 234 | O | 2281.3 | 2287.65 | Sell | 34,665 | 242 | LSE | |
18:47:39 | 2278.3 | 4 | O | 2279.05 | 2287.4 | Sell | 34,431 | 241 | LSE | |
18:47:31 | 2285.95 | 4 | O | 2276.1 | 2285.95 | Buy | 34,427 | 240 | LSE | |
18:47:06 | 2291.0 | 43 | O | 2284.5 | 2291.0 | Buy | 34,423 | 239 | LSE | |
18:46:43 | 2283.0 | 2 | O | 2272.75 | 2283.0 | Buy | 34,380 | 238 | LSE | |
18:46:41 | 2271.65 | 91 | O | 2271.65 | 2281.75 | Sell | 34,378 | 237 | LSE | |
18:46:35 | 2269.55 | 46 | O | 2269.7 | 2278.8 | Sell | 34,287 | 236 | LSE | |
18:46:33 | 2271.4 | 4 | O | 2271.4 | 2282.15 | Sell | 34,241 | 235 | LSE | |
18:46:29 | 2278.05 | 20 | O | 2278.05 | 2284.9 | Sell | 34,237 | 234 | LSE | |
18:46:29 | 2279.3 | 1096 | AT | 2279.3 | 2285.3 | Sell | 34,217 | 233 | LSE | |
18:46:25 | 2286.4 | 15 | O | 2279.15 | 2286.35 | Buy | 33,121 | 232 | LSE | |
18:46:23 | 2287.6 | 150 | O | 2284.3 | 2287.6 | Buy | 33,106 | 231 | LSE | |
18:46:05 | 2291.0 | 15 | O | 2291.0 | 2298.05 | Sell | 32,956 | 230 | LSE | |
18:45:58 | 2299.9 | 13 | O | 2299.9 | 2306.75 | Sell | 32,941 | 229 | LSE | |
18:45:15 | 2299.1 | 100 | AT | 2299.1 | 2307.05 | Sell | 32,928 | 228 | LSE | |
18:45:15 | 2299.1 | 89 | O | 2299.1 | 2307.05 | Sell | 32,828 | 227 | LSE | |
18:44:54 | 2306.25 | 2 | AT | 2306.25 | 2313.3 | Sell | 32,739 | 226 | LSE | |
18:44:50 | 2311.9 | 32 | O | 2302.8 | 2311.9 | Buy | 32,737 | 225 | LSE | |
18:44:46 | 2306.35 | 214 | AT | 2299.5 | 2306.35 | Buy | 32,705 | 224 | LSE | |
18:44:43 | 2312.15 | 123 | O | 2306.1 | 2312.15 | Buy | 32,491 | 223 | LSE | |
18:44:33 | 2319.95 | 5 | O | 2313.25 | 2319.95 | Buy | 32,368 | 222 | LSE | |
18:44:33 | 2320.4 | 129 | O | 2313.25 | 2320.4 | Buy | 32,363 | 221 | LSE | |
18:44:22 | 2311.65 | 147 | AT | 2311.65 | 2316.7 | Sell | 32,234 | 220 | LSE | |
18:44:19 | 2311.65 | 70 | AT | 2311.65 | 2316.4 | Sell | 32,087 | 219 | LSE | |
18:44:19 | 2317.25 | 2 | O | 2311.65 | 2316.7 | Buy | 32,017 | 218 | LSE | |
18:44:14 | 2315.85 | 345 | O | 2305.8 | 2315.7 | Buy | 32,015 | 217 | LSE | |
18:44:00 | 2301.8 | 50 | O | 2301.8 | 2308.15 | Sell | 31,670 | 216 | LSE | |
18:43:56 | 2307.25 | 700 | O | 2300.55 | 2307.2 | Buy | 31,620 | 215 | LSE | |
18:43:55 | 2300.1 | 5 | O | 2300.1 | 2306.2 | Sell | 30,920 | 214 | LSE | |
18:43:49 | 2305.5 | 17 | O | 2299.3 | 2305.5 | Buy | 30,915 | 213 | LSE | |
18:43:39 | 2300.35 | 20 | O | 2294.55 | 2300.4 | Buy | 30,898 | 212 | LSE | |
18:43:34 | 2300.5 | 46 | O | 2294.05 | 2300.5 | Buy | 30,878 | 211 | LSE | |
18:43:29 | 2298.15 | 1 | O | 2291.45 | 2298.15 | Buy | 30,832 | 210 | LSE | |
18:43:28 | 2298.3 | 191 | O | 2291.45 | 2298.15 | Buy | 30,831 | 209 | LSE | |
18:43:17 | 2288.35 | 1 | O | 2288.05 | 2294.8 | Sell | 30,640 | 208 | LSE | |
18:43:13 | 2291.95 | 32 | O | 2284.95 | 2291.8 | Buy | 30,639 | 207 | LSE | |
18:42:44 | 2273.95 | 20 | O | 2273.95 | 2287.15 | Sell | 30,607 | 206 | LSE | |
18:42:42 | 2275.45 | 219 | O | 2268.75 | 2275.45 | Buy | 30,587 | 205 | LSE | |
18:42:28 | 2263.8 | 43 | O | 2257.45 | 2263.8 | Buy | 30,368 | 204 | LSE | |
18:42:28 | 2263.8 | 386 | AT | 2258.55 | 2263.8 | Buy | 30,325 | 203 | LSE | |
18:42:27 | 2258.55 | 50 | O | 2258.55 | 2264.5 | Sell | 29,939 | 202 | LSE | |
18:42:00 | 2273.0 | 2 | O | 2263.65 | 2272.7 | Buy | 29,889 | 201 | 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