We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:00:01 | 2502.05 | 22 | O | 2794.0 | 2803.2 | 115,244 | 775 | LSE | ||
| 04:00:01 | 2498.5 | 4 | O | 2794.0 | 2803.2 | 115,222 | 774 | LSE | ||
| 04:00:01 | 2497.55 | 4 | O | 2794.0 | 2803.2 | 115,218 | 773 | LSE | ||
| 04:00:01 | 2498.05 | 21 | O | 2794.0 | 2803.2 | 115,214 | 772 | LSE | ||
| 01:29:50 | 2802.95 | 53 | O | 2798.25 | 2802.95 | Buy | 115,193 | 771 | LSE | |
| 01:29:41 | 2796.3 | 333 | O | 2796.3 | 2802.2 | Sell | 115,140 | 770 | LSE | |
| 01:29:41 | 2796.3 | 666 | O | 2796.3 | 2802.25 | Sell | 114,807 | 769 | LSE | |
| 01:29:40 | 2796.3 | 685 | O | 2796.75 | 2802.5 | Sell | 114,141 | 768 | LSE | |
| 01:29:36 | 2810.85 | 3 | O | 2796.3 | 2807.05 | Buy | 113,456 | 767 | LSE | |
| 01:29:32 | 2796.0 | 320 | O | 2796.0 | 2800.8 | Sell | 113,453 | 766 | LSE | |
| 01:29:22 | 2791.55 | 194 | AT | 2787.4 | 2791.55 | Buy | 113,133 | 765 | LSE | |
| 01:29:19 | 2789.95 | 150 | AT | 2785.75 | 2789.95 | Buy | 112,939 | 764 | LSE | |
| 01:28:38 | 2792.95 | 3 | O | 2793.3 | 2798.25 | Sell | 112,789 | 763 | LSE | |
| 01:28:37 | 2791.65 | 150 | AT | 2791.65 | 2803.85 | Sell | 112,786 | 762 | LSE | |
| 01:28:24 | 2799.85 | 7 | O | 2796.9 | 2803.6 | Sell | 112,636 | 761 | LSE | |
| 01:28:15 | 2792.0 | 685 | O | 2788.55 | 2800.85 | Sell | 112,629 | 760 | LSE | |
| 01:27:54 | 2795.05 | 19 | O | 2789.75 | 2796.45 | Buy | 111,944 | 759 | LSE | |
| 01:27:31 | 2798.1 | 228 | O | 2792.95 | 2798.1 | Buy | 111,925 | 758 | LSE | |
| 01:27:12 | 2800.45 | 50 | O | 2794.2 | 2800.45 | Buy | 111,697 | 757 | LSE | |
| 01:26:47 | 2798.1 | 684 | O | 2798.1 | 2803.65 | Sell | 111,647 | 756 | LSE | |
| 01:26:38 | 2796.95 | 17 | O | 2796.95 | 2802.75 | Sell | 110,963 | 755 | LSE | |
| 01:26:35 | 2794.3 | 23 | O | 2794.8 | 2799.0 | Sell | 110,946 | 754 | LSE | |
| 01:26:32 | 2802.05 | 1 | O | 2796.7 | 2801.75 | Buy | 110,923 | 753 | LSE | |
| 01:25:53 | 2800.2 | 5 | O | 2794.15 | 2811.45 | Sell | 110,922 | 752 | LSE | |
| 01:25:51 | 2800.4 | 8 | O | 2792.2 | 2800.4 | Buy | 110,917 | 751 | LSE | |
| 01:25:28 | 2787.95 | 3 | O | 2782.25 | 2787.95 | Buy | 110,909 | 750 | LSE | |
| 01:25:11 | 2771.15 | 1 | O | 2771.75 | 2791.45 | Sell | 110,906 | 749 | LSE | |
| 01:24:59 | 2792.5 | 14 | O | 2788.1 | 2792.15 | Buy | 110,905 | 748 | LSE | |
| 01:24:56 | 2794.6 | 18 | O | 2788.1 | 2794.6 | Buy | 110,891 | 747 | LSE | |
| 01:24:38 | 2794.0 | 5 | O | 2794.0 | 2798.9 | Sell | 110,873 | 746 | LSE | |
| 01:24:38 | 2794.0 | 35 | O | 2794.0 | 2799.25 | Sell | 110,868 | 745 | LSE | |
| 01:24:37 | 2798.5 | 7 | O | 2794.0 | 2805.6 | Sell | 110,833 | 744 | LSE | |
| 01:23:26 | 2797.75 | 120 | O | 2792.05 | 2797.75 | Buy | 110,826 | 743 | LSE | |
| 01:23:24 | 2795.5 | 17 | O | 2793.15 | 2807.2 | Sell | 110,706 | 742 | LSE | |
| 01:23:17 | 2792.4 | 120 | O | 2793.1 | 2800.05 | Sell | 110,689 | 741 | LSE | |
| 01:22:56 | 2805.0 | 144 | AT | 2804.5 | 2805.0 | Buy | 110,569 | 740 | LSE | |
| 01:22:56 | 2805.0 | 37 | AT | 2804.5 | 2805.0 | Buy | 110,425 | 739 | LSE | |
| 01:22:50 | 2805.0 | 14 | O | 2801.8 | 2805.0 | Buy | 110,388 | 738 | LSE | |
| 01:22:30 | 2803.15 | 3 | O | 2798.55 | 2803.15 | Buy | 110,374 | 737 | LSE | |
| 01:22:14 | 2801.55 | 10 | O | 2796.3 | 2801.5 | Buy | 110,371 | 736 | LSE | |
| 01:21:16 | 2792.85 | 10 | O | 2792.85 | 2798.9 | Sell | 110,361 | 735 | LSE | |
| 01:21:09 | 2791.05 | 10 | O | 2785.25 | 2792.1 | Buy | 110,351 | 734 | LSE | |
| 01:21:01 | 2779.25 | 11193 | AT | 2773.85 | 2779.25 | Buy | 110,341 | 733 | LSE | |
| 01:20:53 | 2788.55 | 100 | AT | 2788.55 | 2796.8 | Sell | 99,148 | 732 | LSE | |
| 01:20:48 | 2799.45 | 70 | AT | 2795.0 | 2799.45 | Buy | 99,048 | 731 | LSE | |
| 01:20:48 | 2799.3 | 30 | AT | 2799.3 | 2799.45 | Sell | 98,978 | 730 | LSE | |
| 01:20:48 | 2799.3 | 500 | AT | 2793.0 | 2799.3 | Buy | 98,948 | 729 | LSE | |
| 01:20:28 | 2803.1 | 3 | O | 2803.3 | 2808.0 | Sell | 98,448 | 728 | LSE | |
| 01:20:04 | 2805.0 | 3 | O | 2798.6 | 2803.85 | Buy | 98,445 | 727 | LSE | |
| 01:19:55 | 2799.6 | 10 | O | 2799.6 | 2805.05 | Sell | 98,442 | 726 | LSE | |
| 01:19:29 | 2804.85 | 27 | O | 2798.45 | 2804.7 | Buy | 98,432 | 725 | LSE | |
| 01:19:25 | 2802.05 | 169 | O | 2802.05 | 2806.75 | Sell | 98,405 | 724 | LSE | |
| 01:19:25 | 2802.05 | 4 | O | 2802.05 | 2806.75 | Sell | 98,236 | 723 | LSE | |
| 01:19:23 | 2800.0 | 110 | AT | 2798.35 | 2800.0 | Buy | 98,232 | 722 | LSE | |
| 01:19:16 | 2800.0 | 50 | O | 2795.0 | 2800.0 | Buy | 98,122 | 721 | LSE | |
| 01:19:15 | 2800.0 | 1000 | O | 2793.5 | 2800.0 | Buy | 98,072 | 720 | LSE | |
| 01:19:06 | 2788.15 | 20 | O | 2788.15 | 2794.7 | Sell | 97,072 | 719 | LSE | |
| 01:19:02 | 2787.0 | 181 | AT | 2787.0 | 2789.0 | Sell | 97,052 | 718 | LSE | |
| 01:18:58 | 2783.1 | 20 | O | 2783.1 | 2787.75 | Sell | 96,871 | 717 | LSE | |
| 01:18:36 | 2780.3 | 180 | O | 2780.3 | 2782.95 | Sell | 96,851 | 716 | LSE | |
| 01:18:22 | 2777.95 | 15 | O | 2777.95 | 2781.9 | Sell | 96,671 | 715 | LSE | |
| 01:17:44 | 2778.15 | 140 | AT | 2778.15 | 2782.6 | Sell | 96,656 | 714 | LSE | |
| 01:17:35 | 2777.9 | 100 | AT | 2777.9 | 2783.15 | Sell | 96,516 | 713 | LSE | |
| 01:17:33 | 2784.5 | 3 | O | 2779.5 | 2784.5 | Buy | 96,416 | 712 | LSE | |
| 01:17:33 | 2778.25 | 72 | O | 2778.9 | 2784.5 | Sell | 96,413 | 711 | LSE | |
| 01:17:13 | 2777.3 | 10 | AT | 2777.3 | 2779.95 | Sell | 96,341 | 710 | LSE | |
| 01:16:36 | 2777.3 | 200 | AT | 2777.3 | 2781.95 | Sell | 96,331 | 709 | LSE | |
| 01:16:32 | 2774.8 | 15 | AT | 2772.75 | 2774.8 | Buy | 96,131 | 708 | LSE | |
| 01:16:12 | 2777.3 | 12 | O | 2771.75 | 2778.15 | Buy | 96,116 | 707 | LSE | |
| 01:15:56 | 2771.65 | 31 | O | 2771.65 | 2775.5 | Sell | 96,104 | 706 | LSE | |
| 01:15:20 | 2784.7 | 2 | O | 2776.7 | 2784.75 | Buy | 96,073 | 705 | LSE | |
| 01:15:16 | 2783.5 | 11 | O | 2783.65 | 2788.3 | Sell | 96,071 | 704 | LSE | |
| 01:14:56 | 2782.55 | 2 | O | 2775.6 | 2781.3 | Buy | 96,060 | 703 | LSE | |
| 01:14:51 | 2775.8 | 38 | O | 2775.8 | 2780.95 | Sell | 96,058 | 702 | LSE | |
| 01:14:38 | 2782.55 | 10 | O | 2773.95 | 2779.5 | Buy | 96,020 | 701 | 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
Hot Features
Premium
