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 | 1047.0 | 668 | O | 979.5 | 981.2 | 55,313 | 199 | LSE | ||
04:00:00 | 1038.6 | 481 | O | 979.5 | 981.2 | 54,645 | 198 | LSE | ||
04:00:00 | 1065.55 | 50 | O | 979.5 | 981.2 | 54,164 | 197 | LSE | ||
04:00:00 | 1035.85 | 482 | O | 979.5 | 981.2 | 54,114 | 196 | LSE | ||
04:00:00 | 1070.8 | 653 | O | 979.5 | 981.2 | 53,632 | 195 | LSE | ||
04:00:00 | 1059.372 | 567 | O | 979.5 | 981.2 | 52,979 | 194 | LSE | ||
01:29:34 | 979.05 | 2000 | AT | 978.0 | 979.05 | Buy | 52,412 | 193 | LSE | |
01:29:00 | 977.8 | 44 | O | 978.3 | 983.65 | Sell | 50,412 | 192 | LSE | |
01:25:13 | 976.1 | 200 | O | 976.1 | 977.15 | Sell | 50,368 | 191 | LSE | |
01:24:53 | 976.9 | 102 | O | 975.6 | 976.9 | Buy | 50,168 | 190 | LSE | |
01:24:16 | 977.0 | 1 | AT | 976.25 | 977.0 | Buy | 50,066 | 189 | LSE | |
01:24:15 | 976.15 | 1 | O | 976.15 | 977.0 | Sell | 50,065 | 188 | LSE | |
01:23:06 | 977.0 | 1 | AT | 974.65 | 977.0 | Buy | 50,064 | 187 | LSE | |
01:23:06 | 976.5 | 1567 | AT | 975.05 | 976.5 | Buy | 50,063 | 186 | LSE | |
01:23:06 | 976.0 | 1 | AT | 975.05 | 976.0 | Buy | 48,496 | 185 | LSE | |
01:23:06 | 975.6 | 1568 | AT | 975.05 | 975.6 | Buy | 48,495 | 184 | LSE | |
01:23:06 | 975.0 | 1 | AT | 974.55 | 975.0 | Buy | 46,927 | 183 | LSE | |
01:23:02 | 974.0 | 1 | AT | 973.6 | 974.0 | Buy | 46,926 | 182 | LSE | |
01:21:19 | 973.85 | 29 | O | 972.3 | 973.35 | Buy | 46,925 | 181 | LSE | |
01:21:10 | 974.95 | 50 | O | 973.7 | 974.95 | Buy | 46,896 | 180 | LSE | |
01:19:34 | 974.25 | 1773 | AT | 972.95 | 974.25 | Buy | 46,846 | 179 | LSE | |
01:19:34 | 974.2 | 1364 | AT | 972.95 | 974.2 | Buy | 45,073 | 178 | LSE | |
01:19:34 | 973.95 | 2000 | AT | 972.95 | 973.95 | Buy | 43,709 | 177 | LSE | |
01:19:33 | 973.95 | 1000 | O | 972.95 | 973.95 | Buy | 41,709 | 176 | LSE | |
01:19:02 | 973.65 | 60 | O | 973.65 | 974.6 | Sell | 40,709 | 175 | LSE | |
01:17:26 | 975.2 | 45 | O | 975.2 | 976.25 | Sell | 40,649 | 174 | LSE | |
01:17:26 | 975.0 | 1 | AT | 974.75 | 975.0 | Buy | 40,604 | 173 | LSE | |
01:15:15 | 968.9 | 230 | O | 968.9 | 970.15 | Sell | 40,603 | 172 | LSE | |
01:15:07 | 970.0 | 1 | AT | 969.3 | 970.0 | Buy | 40,373 | 171 | LSE | |
01:11:43 | 967.6 | 6 | AT | 966.3 | 967.6 | Buy | 40,372 | 170 | LSE | |
01:08:06 | 968.8 | 5 | O | 967.65 | 969.1 | Buy | 40,366 | 169 | LSE | |
01:01:37 | 964.5 | 1568 | AT | 964.5 | 965.55 | Sell | 40,361 | 168 | LSE | |
01:00:16 | 964.05 | 54 | O | 964.05 | 965.0 | Sell | 38,793 | 167 | LSE | |
01:00:02 | 964.5 | 20 | O | 962.55 | 964.5 | Buy | 38,739 | 166 | LSE | |
00:55:10 | 967.0 | 5 | O | 965.9 | 968.3 | Sell | 38,719 | 165 | LSE | |
00:54:46 | 969.65 | 11 | AT | 969.65 | 970.1 | Sell | 38,714 | 164 | LSE | |
00:51:19 | 969.65 | 230 | O | 968.4 | 969.65 | Buy | 38,703 | 163 | LSE | |
00:50:03 | 968.8 | 8 | O | 967.75 | 969.1 | Buy | 38,473 | 162 | LSE | |
00:49:42 | 970.85 | 620 | AT | 969.7 | 970.85 | Buy | 38,465 | 161 | LSE | |
00:49:33 | 971.0 | 5 | O | 969.7 | 971.0 | Buy | 37,845 | 160 | LSE | |
00:49:32 | 970.35 | 620 | AT | 970.35 | 971.4 | Sell | 37,840 | 159 | LSE | |
00:44:16 | 968.25 | 2 | O | 967.3 | 968.25 | Buy | 37,220 | 158 | LSE | |
00:42:04 | 969.65 | 1796 | O | 968.3 | 969.4 | Buy | 37,218 | 157 | LSE | |
00:39:56 | 973.8 | 55 | O | 974.1 | 975.3 | Sell | 35,422 | 156 | LSE | |
00:39:19 | 973.05 | 5 | O | 972.0 | 973.05 | Buy | 35,367 | 155 | LSE | |
00:38:17 | 970.25 | 106 | O | 970.25 | 971.2 | Sell | 35,362 | 154 | LSE | |
00:35:51 | 963.65 | 98 | O | 963.65 | 964.55 | Sell | 35,256 | 153 | LSE | |
00:32:28 | 956.95 | 6 | O | 955.7 | 956.95 | Buy | 35,158 | 152 | LSE | |
00:31:07 | 962.05 | 98 | O | 960.85 | 962.05 | Buy | 35,152 | 151 | LSE | |
00:27:08 | 953.2 | 50 | O | 952.0 | 953.2 | Buy | 35,054 | 150 | LSE | |
00:26:35 | 954.95 | 19 | O | 953.6 | 954.95 | Buy | 35,004 | 149 | LSE | |
00:25:36 | 960.0 | 5 | O | 958.7 | 959.85 | Buy | 34,985 | 148 | LSE | |
00:24:08 | 960.2 | 4 | O | 959.25 | 960.4 | Buy | 34,980 | 147 | LSE | |
00:20:42 | 947.8 | 5 | O | 946.65 | 947.9 | Buy | 34,976 | 146 | LSE | |
00:16:26 | 950.3 | 22 | O | 948.95 | 950.3 | Buy | 34,971 | 145 | LSE | |
00:15:44 | 951.0 | 131 | AT | 951.0 | 951.15 | Sell | 34,949 | 144 | LSE | |
00:15:09 | 954.1 | 5 | O | 952.4 | 954.1 | Buy | 34,818 | 143 | LSE | |
00:11:57 | 943.25 | 14 | AT | 941.95 | 943.25 | Buy | 34,813 | 142 | LSE | |
00:11:06 | 940.0 | 6 | O | 938.7 | 940.0 | Buy | 34,799 | 141 | LSE | |
00:10:24 | 942.7 | 16 | O | 941.1 | 942.7 | Buy | 34,793 | 140 | LSE | |
00:08:49 | 941.75 | 3364 | AT | 941.75 | 943.4 | Sell | 34,777 | 139 | LSE | |
00:08:44 | 940.85 | 1568 | AT | 939.5 | 940.85 | Buy | 31,413 | 138 | LSE | |
00:07:16 | 940.35 | 1575 | AT | 938.65 | 940.35 | Buy | 29,845 | 137 | LSE | |
00:07:13 | 937.55 | 1568 | AT | 937.25 | 937.55 | Buy | 28,270 | 136 | LSE | |
00:07:02 | 935.5 | 57 | AT | 935.5 | 937.45 | Sell | 26,702 | 135 | LSE | |
00:06:55 | 938.4 | 106 | O | 937.25 | 938.4 | Buy | 26,645 | 134 | LSE | |
00:03:50 | 939.9 | 1 | O | 938.1 | 939.6 | Buy | 26,539 | 133 | LSE | |
00:03:24 | 939.4 | 22 | AT | 939.4 | 940.25 | Sell | 26,538 | 132 | LSE | |
00:03:16 | 941.0 | 1568 | AT | 941.0 | 941.95 | Sell | 26,516 | 131 | LSE | |
00:03:01 | 942.95 | 106 | O | 940.75 | 942.45 | Buy | 24,948 | 130 | LSE | |
00:02:32 | 940.8 | 2 | O | 939.4 | 940.8 | Buy | 24,842 | 129 | LSE | |
00:02:20 | 943.9 | 2 | O | 942.1 | 943.8 | Buy | 24,840 | 128 | LSE | |
00:02:11 | 944.75 | 18 | O | 942.95 | 944.75 | Buy | 24,838 | 127 | LSE | |
00:01:52 | 944.25 | 1568 | AT | 941.1 | 944.25 | Buy | 24,820 | 126 | LSE | |
00:01:52 | 942.8 | 1568 | AT | 941.1 | 942.8 | Buy | 23,252 | 125 | LSE | |
00:01:42 | 942.0 | 1568 | AT | 942.0 | 942.65 | Sell | 21,684 | 124 | LSE | |
00:01:14 | 944.6 | 1575 | AT | 935.6 | 944.6 | Buy | 20,116 | 123 | LSE | |
00:00:25 | 943.9 | 10 | O | 941.0 | 943.35 | Buy | 18,541 | 122 | LSE | |
23:59:25 | 945.85 | 4 | O | 944.45 | 945.85 | Buy | 18,531 | 121 | LSE | |
23:58:46 | 947.6 | 4 | O | 946.0 | 947.6 | Buy | 18,527 | 120 | LSE | |
23:57:05 | 948.3 | 3 | O | 946.25 | 947.75 | Buy | 18,523 | 119 | LSE | |
23:56:49 | 945.7 | 10 | AT | 945.7 | 945.85 | Sell | 18,520 | 118 | LSE | |
23:55:52 | 944.05 | 1568 | AT | 943.35 | 944.05 | Buy | 18,510 | 117 | LSE | |
23:55:09 | 945.95 | 5 | O | 944.3 | 945.95 | Buy | 16,942 | 116 | LSE | |
23:54:56 | 944.55 | 158 | O | 942.35 | 944.55 | Buy | 16,937 | 115 | LSE | |
23:53:43 | 950.45 | 39 | AT | 949.05 | 950.45 | Buy | 16,779 | 114 | LSE | |
23:50:40 | 934.75 | 100 | O | 932.55 | 934.75 | Buy | 16,740 | 113 | LSE | |
23:50:14 | 936.45 | 8 | O | 934.4 | 936.3 | Buy | 16,640 | 112 | LSE | |
23:50:11 | 938.4 | 57 | AT | 936.95 | 938.4 | Buy | 16,632 | 111 | LSE | |
23:49:24 | 942.3 | 51 | O | 940.25 | 941.85 | Buy | 16,575 | 110 | LSE | |
23:49:10 | 941.05 | 51 | O | 941.05 | 942.7 | Sell | 16,524 | 109 | LSE | |
23:48:53 | 942.5 | 10 | O | 940.25 | 942.2 | Buy | 16,473 | 108 | LSE | |
23:48:51 | 942.5 | 3 | O | 941.15 | 942.5 | Buy | 16,463 | 107 | LSE | |
23:48:08 | 941.15 | 2 | O | 939.6 | 941.15 | Buy | 16,460 | 106 | LSE | |
23:47:27 | 940.85 | 300 | O | 940.85 | 942.75 | Sell | 16,458 | 105 | LSE | |
23:46:34 | 940.4 | 300 | AT | 936.7 | 940.4 | Buy | 16,158 | 104 | LSE | |
23:45:19 | 946.45 | 10 | O | 942.75 | 946.45 | Buy | 15,858 | 103 | LSE | |
23:45:03 | 941.5 | 106 | AT | 941.5 | 947.85 | Sell | 15,848 | 102 | LSE | |
23:44:50 | 956.75 | 5 | O | 941.55 | 956.7 | Buy | 15,742 | 101 | 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