![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
04:00:01 | 984.6 | 50 | O | 1033.5 | 1038.0 | 84,476 | 204 | LSE | ||
04:00:01 | 936.25 | 50 | O | 1033.5 | 1038.0 | 84,426 | 203 | LSE | ||
04:00:01 | 984.6 | 50 | O | 1033.5 | 1038.0 | 84,376 | 202 | LSE | ||
01:29:46 | 1035.0 | 1 | AT | 1033.5 | 1035.0 | Buy | 84,326 | 201 | LSE | |
01:29:31 | 1033.75 | 1636 | AT | 1033.75 | 1034.55 | Sell | 84,325 | 200 | LSE | |
01:29:29 | 1033.75 | 3364 | AT | 1033.75 | 1034.55 | Sell | 82,689 | 199 | LSE | |
01:28:20 | 1033.45 | 275 | AT | 1033.45 | 1034.45 | Sell | 79,325 | 198 | LSE | |
01:28:06 | 1034.0 | 1 | AT | 1033.75 | 1034.0 | Buy | 79,050 | 197 | LSE | |
01:28:06 | 1034.0 | 1 | AT | 1033.75 | 1034.0 | Buy | 79,049 | 196 | LSE | |
01:27:42 | 1032.9 | 1 | O | 1032.9 | 1034.0 | Sell | 79,048 | 195 | LSE | |
01:23:16 | 1028.45 | 3364 | AT | 1027.5 | 1028.45 | Buy | 79,047 | 194 | LSE | |
01:20:55 | 1028.7 | 350 | O | 1028.7 | 1029.8 | Sell | 75,683 | 193 | LSE | |
01:19:32 | 1027.5 | 1615 | AT | 1027.5 | 1028.5 | Sell | 75,333 | 192 | LSE | |
01:19:32 | 1027.6 | 1615 | AT | 1027.6 | 1028.55 | Sell | 73,718 | 191 | LSE | |
01:18:54 | 1029.35 | 11 | O | 1029.45 | 1030.7 | Sell | 72,103 | 190 | LSE | |
01:18:46 | 1030.35 | 10 | O | 1030.35 | 1031.25 | Sell | 72,092 | 189 | LSE | |
01:15:26 | 1029.15 | 300 | AT | 1027.35 | 1029.15 | Buy | 72,082 | 188 | LSE | |
01:15:06 | 1026.45 | 2100 | AT | 1025.55 | 1026.45 | Buy | 71,782 | 187 | LSE | |
01:12:29 | 1029.4 | 91 | O | 1029.1 | 1030.4 | Sell | 69,682 | 186 | LSE | |
01:08:44 | 1029.9 | 2536 | AT | 1029.0 | 1029.9 | Buy | 69,591 | 185 | LSE | |
01:06:04 | 1035.2 | 25 | O | 1035.2 | 1036.2 | Sell | 67,055 | 184 | LSE | |
01:02:44 | 1039.45 | 150 | O | 1039.65 | 1041.0 | Sell | 67,030 | 183 | LSE | |
01:01:22 | 1037.8 | 166 | AT | 1034.55 | 1037.8 | Buy | 66,880 | 182 | LSE | |
01:01:11 | 1040.0 | 1 | AT | 1040.0 | 1041.15 | Sell | 66,714 | 181 | LSE | |
00:57:48 | 1039.35 | 35 | O | 1039.35 | 1040.35 | Sell | 66,713 | 180 | LSE | |
00:55:50 | 1047.0 | 1615 | AT | 1047.0 | 1049.0 | Sell | 66,678 | 179 | LSE | |
00:55:50 | 1048.45 | 1615 | AT | 1048.45 | 1049.15 | Sell | 65,063 | 178 | LSE | |
00:54:41 | 1046.95 | 3364 | AT | 1045.95 | 1046.95 | Buy | 63,448 | 177 | LSE | |
00:50:22 | 1052.0 | 60 | AT | 1051.85 | 1052.0 | Buy | 60,084 | 176 | LSE | |
00:49:33 | 1050.0 | 100 | AT | 1049.85 | 1050.0 | Buy | 60,024 | 175 | LSE | |
00:48:54 | 1050.0 | 10 | O | 1050.05 | 1052.85 | Sell | 59,924 | 174 | LSE | |
00:48:54 | 1050.0 | 10 | O | 1050.05 | 1052.85 | Sell | 59,914 | 173 | LSE | |
00:48:51 | 1050.0 | 1 | AT | 1048.65 | 1050.0 | Buy | 59,904 | 172 | LSE | |
00:47:05 | 1045.0 | 1 | AT | 1043.5 | 1045.0 | Buy | 59,903 | 171 | LSE | |
00:45:01 | 1042.0 | 1 | AT | 1040.7 | 1042.0 | Buy | 59,902 | 170 | LSE | |
00:44:47 | 1040.0 | 1 | AT | 1039.6 | 1040.0 | Buy | 59,901 | 169 | LSE | |
00:40:13 | 1035.6 | 240 | O | 1036.0 | 1037.4 | Sell | 59,900 | 168 | LSE | |
00:37:15 | 1038.0 | 1 | AT | 1035.6 | 1038.0 | Buy | 59,660 | 167 | LSE | |
00:36:13 | 1025.5 | 2100 | AT | 1024.1 | 1025.5 | Buy | 59,659 | 166 | LSE | |
00:36:08 | 1024.65 | 1 | AT | 1024.65 | 1025.7 | Sell | 57,559 | 165 | LSE | |
00:36:06 | 1025.9 | 1 | AT | 1025.9 | 1026.4 | Sell | 57,558 | 164 | LSE | |
00:35:25 | 1033.6 | 600 | O | 1032.15 | 1038.0 | Sell | 57,557 | 163 | LSE | |
00:33:19 | 1037.8 | 600 | O | 1034.7 | 1037.8 | Buy | 56,957 | 162 | LSE | |
00:32:15 | 1031.75 | 2100 | AT | 1030.7 | 1031.75 | Buy | 56,357 | 161 | LSE | |
00:30:29 | 1040.0 | 158 | AT | 1039.3 | 1040.0 | Buy | 54,257 | 160 | LSE | |
00:25:39 | 1029.45 | 643 | AT | 1027.85 | 1029.45 | Buy | 54,099 | 159 | LSE | |
00:25:39 | 1029.25 | 2721 | AT | 1027.85 | 1029.25 | Buy | 53,456 | 158 | LSE | |
00:23:56 | 1027.85 | 2100 | AT | 1026.45 | 1027.85 | Buy | 50,735 | 157 | LSE | |
00:21:32 | 1021.1 | 123 | AT | 1017.55 | 1021.1 | Buy | 48,635 | 156 | LSE | |
00:18:30 | 1024.65 | 10 | O | 1023.35 | 1024.6 | Buy | 48,512 | 155 | LSE | |
00:16:24 | 1018.15 | 2100 | AT | 1017.05 | 1018.15 | Buy | 48,502 | 154 | LSE | |
00:16:24 | 1018.0 | 2100 | AT | 1017.05 | 1018.0 | Buy | 46,402 | 153 | LSE | |
00:11:24 | 1035.1 | 1615 | AT | 1032.85 | 1035.1 | Buy | 44,302 | 152 | LSE | |
00:05:31 | 1033.8 | 1615 | AT | 1031.85 | 1033.8 | Buy | 42,687 | 151 | 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