![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
19:45:24 | 2349.9 | 100 | AT | 2331.3 | 2349.9 | Buy | 54,934 | 401 | LSE | |
19:45:24 | 2349.9 | 100 | O | 2331.25 | 2349.9 | Buy | 54,834 | 400 | LSE | |
19:44:32 | 2329.55 | 200 | AT | 2329.5 | 2329.55 | Buy | 54,734 | 399 | LSE | |
19:44:19 | 2335.95 | 8 | O | 2329.85 | 2335.95 | Buy | 54,534 | 398 | LSE | |
19:44:12 | 2329.55 | 123 | O | 2329.55 | 2337.1 | Sell | 54,526 | 397 | LSE | |
19:44:07 | 2338.0 | 753 | AT | 2338.0 | 2338.2 | Sell | 54,403 | 396 | LSE | |
19:44:07 | 2338.0 | 1262 | AT | 2338.0 | 2338.3 | Sell | 53,650 | 395 | LSE | |
19:44:06 | 2338.0 | 1275 | AT | 2338.0 | 2338.4 | Sell | 52,388 | 394 | LSE | |
19:44:06 | 2338.0 | 1275 | AT | 2338.0 | 2338.5 | Sell | 51,113 | 393 | LSE | |
19:44:00 | 2338.0 | 45 | AT | 2338.0 | 2339.9 | Sell | 49,838 | 392 | LSE | |
19:43:52 | 2338.05 | 50 | AT | 2338.05 | 2341.45 | Sell | 49,793 | 391 | LSE | |
19:43:50 | 2338.0 | 167 | AT | 2338.0 | 2344.55 | Sell | 49,743 | 390 | LSE | |
19:43:21 | 2346.95 | 2 | O | 2340.0 | 2346.95 | Buy | 49,576 | 389 | LSE | |
19:42:38 | 2345.35 | 42 | O | 2337.15 | 2345.6 | Buy | 49,574 | 388 | LSE | |
19:42:31 | 2341.4 | 5 | O | 2335.8 | 2341.4 | Buy | 49,532 | 387 | LSE | |
19:41:58 | 2338.0 | 100 | O | 2338.0 | 2343.95 | Sell | 49,527 | 386 | LSE | |
19:41:45 | 2348.3 | 10 | O | 2335.9 | 2341.6 | Buy | 49,427 | 385 | LSE | |
19:41:33 | 2334.0 | 4 | O | 2334.0 | 2340.5 | Sell | 49,417 | 384 | LSE | |
19:41:29 | 2332.5 | 25 | AT | 2332.5 | 2336.45 | Sell | 49,413 | 383 | LSE | |
19:40:52 | 2336.3 | 21 | O | 2331.55 | 2337.2 | Buy | 49,388 | 382 | LSE | |
19:40:52 | 2336.3 | 25 | O | 2331.55 | 2337.2 | Buy | 49,367 | 381 | LSE | |
19:40:47 | 2330.15 | 5 | O | 2330.15 | 2335.6 | Sell | 49,342 | 380 | LSE | |
19:40:19 | 2323.2 | 10 | O | 2316.9 | 2323.2 | Buy | 49,337 | 379 | LSE | |
19:40:15 | 2323.2 | 2 | O | 2315.05 | 2323.2 | Buy | 49,327 | 378 | LSE | |
19:39:45 | 2320.05 | 24 | O | 2313.75 | 2320.05 | Buy | 49,325 | 377 | LSE | |
19:39:20 | 2320.1 | 4 | O | 2313.7 | 2320.1 | Buy | 49,301 | 376 | LSE | |
19:39:17 | 2319.5 | 9 | O | 2312.9 | 2319.5 | Buy | 49,297 | 375 | LSE | |
19:39:08 | 2318.2 | 12 | O | 2312.35 | 2318.2 | Buy | 49,288 | 374 | LSE | |
19:37:47 | 2306.5 | 145 | O | 2306.5 | 2311.65 | Sell | 49,276 | 373 | LSE | |
19:37:03 | 2317.85 | 24 | O | 2311.6 | 2317.85 | Buy | 49,131 | 372 | LSE | |
19:36:59 | 2317.85 | 9 | O | 2310.4 | 2317.85 | Buy | 49,107 | 371 | LSE | |
19:36:09 | 2309.25 | 62 | AT | 2309.25 | 2310.1 | Sell | 49,098 | 370 | LSE | |
19:36:06 | 2309.25 | 40 | AT | 2309.25 | 2310.25 | Sell | 49,036 | 369 | LSE | |
19:36:06 | 2309.25 | 40 | AT | 2309.25 | 2310.25 | Sell | 48,996 | 368 | LSE | |
19:36:06 | 2309.25 | 40 | AT | 2309.25 | 2310.65 | Sell | 48,956 | 367 | LSE | |
19:35:58 | 2307.45 | 2 | O | 2301.55 | 2313.6 | Sell | 48,916 | 366 | LSE | |
19:35:52 | 2309.25 | 1 | O | 2302.15 | 2309.25 | Buy | 48,914 | 365 | LSE | |
19:35:27 | 2315.4 | 70 | O | 2309.55 | 2315.4 | Buy | 48,913 | 364 | LSE | |
19:35:22 | 2308.0 | 8 | AT | 2307.3 | 2308.0 | Buy | 48,843 | 363 | LSE | |
19:34:56 | 2308.0 | 2 | AT | 2302.55 | 2308.0 | Buy | 48,835 | 362 | LSE | |
19:34:31 | 2304.05 | 18 | O | 2298.8 | 2304.6 | Buy | 48,833 | 361 | LSE | |
19:34:22 | 2304.05 | 20 | O | 2297.95 | 2304.05 | Buy | 48,815 | 360 | LSE | |
19:34:09 | 2302.65 | 6 | O | 2297.1 | 2302.65 | Buy | 48,795 | 359 | LSE | |
19:33:57 | 2301.2 | 1345 | O | 2294.7 | 2301.2 | Buy | 48,789 | 358 | LSE | |
19:33:55 | 2301.2 | 80 | AT | 2295.35 | 2301.2 | Buy | 47,444 | 357 | LSE | |
19:33:53 | 2300.0 | 20 | AT | 2295.05 | 2300.0 | Buy | 47,364 | 356 | LSE | |
19:33:42 | 2300.0 | 12 | O | 2293.25 | 2300.0 | Buy | 47,344 | 355 | LSE | |
19:33:11 | 2299.25 | 10 | O | 2290.15 | 2299.05 | Buy | 47,332 | 354 | LSE | |
19:33:04 | 2300.0 | 22 | O | 2294.25 | 2300.0 | Buy | 47,322 | 353 | LSE | |
19:32:34 | 2299.85 | 5 | O | 2292.25 | 2298.8 | Buy | 47,300 | 352 | LSE | |
19:32:19 | 2298.8 | 25 | O | 2291.75 | 2298.8 | Buy | 47,295 | 351 | 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