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 | 2514.857 | 698 | O | 2879.8 | 2895.5 | 123,279 | 792 | LSE | ||
04:00:00 | 2652.2 | 75 | O | 2879.8 | 2895.5 | 122,581 | 791 | LSE | ||
04:00:00 | 2555.8 | 65 | O | 2879.8 | 2895.5 | 122,506 | 790 | LSE | ||
04:00:00 | 2579.45 | 137 | O | 2879.8 | 2895.5 | 122,441 | 789 | LSE | ||
04:00:00 | 2683.15 | 55 | O | 2879.8 | 2895.5 | 122,304 | 788 | LSE | ||
04:00:00 | 2635.53 | 66 | O | 2879.8 | 2895.5 | 122,249 | 787 | LSE | ||
04:00:00 | 2644.95 | 14 | O | 2879.8 | 2895.5 | 122,183 | 786 | LSE | ||
04:00:00 | 2714.95 | 57 | O | 2879.8 | 2895.5 | 122,169 | 785 | LSE | ||
01:35:09 | 2927.95 | 261 | UT | 2879.8 | 2895.5 | Buy | 122,112 | 784 | LSE | |
01:29:25 | 2880.65 | 62 | O | 2873.05 | 2899.3 | Sell | 121,851 | 783 | LSE | |
01:29:11 | 2884.25 | 93 | AT | 2883.9 | 2884.25 | Buy | 121,789 | 782 | LSE | |
01:29:10 | 2884.25 | 41 | AT | 2880.6 | 2884.25 | Buy | 121,696 | 781 | LSE | |
01:28:28 | 2884.25 | 38 | O | 2883.55 | 2888.75 | Sell | 121,655 | 780 | LSE | |
01:28:25 | 2885.25 | 1931 | AT | 2885.25 | 2889.15 | Sell | 121,617 | 779 | LSE | |
01:27:48 | 2887.3 | 10 | AT | 2887.3 | 2890.9 | Sell | 119,686 | 778 | LSE | |
01:27:43 | 2883.75 | 184 | O | 2883.4 | 2889.3 | Sell | 119,676 | 777 | LSE | |
01:27:43 | 2882.05 | 454 | O | 2882.1 | 2891.45 | Sell | 119,492 | 776 | LSE | |
01:27:14 | 2890.65 | 1 | O | 2886.95 | 2890.65 | Buy | 119,038 | 775 | LSE | |
01:26:23 | 2883.2 | 500 | O | 2883.2 | 2888.85 | Sell | 119,037 | 774 | LSE | |
01:25:52 | 2865.1 | 416 | AT | 2865.1 | 2875.65 | Sell | 118,537 | 773 | LSE | |
01:25:52 | 2868.0 | 557 | AT | 2868.0 | 2875.65 | Sell | 118,121 | 772 | LSE | |
01:25:52 | 2869.0 | 450 | AT | 2869.0 | 2875.65 | Sell | 117,564 | 771 | LSE | |
01:25:52 | 2869.1 | 450 | AT | 2869.1 | 2875.65 | Sell | 117,114 | 770 | LSE | |
01:25:52 | 2869.15 | 450 | AT | 2869.15 | 2875.65 | Sell | 116,664 | 769 | LSE | |
01:25:50 | 2873.0 | 1500 | O | 2873.0 | 2878.55 | Sell | 116,214 | 768 | LSE | |
01:25:46 | 2879.25 | 6 | O | 2872.95 | 2879.1 | Buy | 114,714 | 767 | LSE | |
01:24:50 | 2889.3 | 19 | O | 2885.3 | 2889.3 | Buy | 114,708 | 766 | LSE | |
01:24:45 | 2882.25 | 69 | O | 2884.2 | 2889.55 | Sell | 114,689 | 765 | LSE | |
01:24:44 | 2882.0 | 930 | O | 2882.0 | 2889.95 | Sell | 114,620 | 764 | LSE | |
01:24:42 | 2870.65 | 20 | O | 2870.65 | 2889.25 | Sell | 113,690 | 763 | LSE | |
01:24:29 | 2880.55 | 565 | AT | 2876.4 | 2880.55 | Buy | 113,670 | 762 | LSE | |
01:24:25 | 2878.9 | 5 | O | 2878.9 | 2883.8 | Sell | 113,105 | 761 | LSE | |
01:24:16 | 2885.15 | 21 | O | 2885.15 | 2890.25 | Sell | 113,100 | 760 | LSE | |
01:23:35 | 2884.6 | 120 | O | 2884.6 | 2889.8 | Sell | 113,079 | 759 | LSE | |
01:23:25 | 2890.25 | 12 | O | 2888.95 | 2893.75 | Sell | 112,959 | 758 | LSE | |
01:23:19 | 2892.1 | 125 | AT | 2891.65 | 2892.1 | Buy | 112,947 | 757 | LSE | |
01:23:19 | 2892.1 | 75 | AT | 2891.75 | 2892.1 | Buy | 112,822 | 756 | LSE | |
01:22:36 | 2892.1 | 5 | O | 2890.1 | 2898.1 | Sell | 112,747 | 755 | LSE | |
01:22:35 | 2890.95 | 61 | O | 2892.0 | 2898.1 | Sell | 112,742 | 754 | LSE | |
01:22:28 | 2893.35 | 200 | AT | 2893.35 | 2899.2 | Sell | 112,681 | 753 | LSE | |
01:22:22 | 2892.5 | 50 | O | 2892.5 | 2895.85 | Sell | 112,481 | 752 | LSE | |
01:21:57 | 2890.0 | 28 | O | 2890.0 | 2895.85 | Sell | 112,431 | 751 | LSE | |
01:19:43 | 2887.0 | 10 | O | 2888.7 | 2895.65 | Sell | 112,403 | 750 | LSE | |
01:18:51 | 2898.3 | 160 | O | 2888.7 | 2896.85 | Buy | 112,393 | 749 | LSE | |
01:18:37 | 2876.75 | 100 | O | 2876.75 | 2883.4 | Sell | 112,233 | 748 | LSE | |
01:17:47 | 2877.95 | 60 | O | 2877.95 | 2882.0 | Sell | 112,133 | 747 | LSE | |
01:17:28 | 2880.4 | 5 | O | 2876.5 | 2880.4 | Buy | 112,073 | 746 | LSE | |
01:17:15 | 2873.6 | 60 | O | 2867.8 | 2872.25 | Buy | 112,068 | 745 | LSE | |
01:16:29 | 2871.3 | 3 | O | 2862.25 | 2870.85 | Buy | 112,008 | 744 | LSE | |
01:16:23 | 2857.75 | 5 | O | 2857.75 | 2862.45 | Sell | 112,005 | 743 | LSE | |
01:16:16 | 2848.7 | 60 | O | 2848.7 | 2853.0 | Sell | 112,000 | 742 | LSE | |
01:15:44 | 2857.0 | 100 | O | 2857.65 | 2864.1 | Sell | 111,940 | 741 | LSE | |
01:15:24 | 2874.55 | 20 | O | 2866.35 | 2873.8 | Buy | 111,840 | 740 | LSE | |
01:14:37 | 2896.25 | 3 | O | 2890.35 | 2896.25 | Buy | 111,820 | 739 | LSE | |
01:14:29 | 2891.9 | 100 | O | 2887.45 | 2892.85 | Buy | 111,817 | 738 | LSE | |
01:13:07 | 2892.7 | 1 | O | 2893.0 | 2901.7 | Sell | 111,717 | 737 | LSE | |
01:12:46 | 2892.2 | 11 | O | 2887.25 | 2892.2 | Buy | 111,716 | 736 | LSE | |
01:12:36 | 2883.0 | 155 | O | 2883.0 | 2888.75 | Sell | 111,705 | 735 | LSE | |
01:12:29 | 2887.45 | 1214 | AT | 2887.45 | 2893.05 | Sell | 111,550 | 734 | LSE | |
01:11:53 | 2894.55 | 100 | O | 2890.25 | 2895.85 | Buy | 110,336 | 733 | LSE | |
01:11:20 | 2908.75 | 1 | O | 2903.0 | 2908.75 | Buy | 110,236 | 732 | LSE | |
01:11:10 | 2911.9 | 3 | O | 2901.5 | 2911.6 | Buy | 110,235 | 731 | LSE | |
01:10:58 | 2909.8 | 400 | O | 2901.2 | 2909.5 | Buy | 110,232 | 730 | LSE | |
01:10:40 | 2912.2 | 10 | O | 2912.2 | 2917.1 | Sell | 109,832 | 729 | LSE | |
01:10:36 | 2917.9 | 3 | O | 2911.0 | 2917.95 | Buy | 109,822 | 728 | LSE | |
01:10:35 | 2917.55 | 274 | O | 2910.25 | 2917.1 | Buy | 109,819 | 727 | LSE | |
01:10:27 | 2908.65 | 88 | AT | 2908.65 | 2915.6 | Sell | 109,545 | 726 | LSE | |
01:09:56 | 2906.45 | 10 | O | 2906.45 | 2914.65 | Sell | 109,457 | 725 | LSE | |
01:09:47 | 2901.35 | 550 | AT | 2901.35 | 2909.7 | Sell | 109,447 | 724 | LSE | |
01:09:47 | 2904.4 | 450 | AT | 2904.4 | 2909.7 | Sell | 108,897 | 723 | LSE | |
01:09:45 | 2900.9 | 5 | O | 2901.1 | 2915.4 | Sell | 108,447 | 722 | LSE | |
01:09:44 | 2900.9 | 100 | O | 2901.05 | 2915.4 | Sell | 108,442 | 721 | LSE | |
01:09:42 | 2897.55 | 30 | AT | 2894.5 | 2897.55 | Buy | 108,342 | 720 | LSE | |
01:09:34 | 2888.45 | 5 | O | 2888.45 | 2893.05 | Sell | 108,312 | 719 | LSE | |
01:08:45 | 2885.5 | 3 | O | 2878.95 | 2885.5 | Buy | 108,307 | 718 | LSE | |
01:08:31 | 2878.5 | 62 | O | 2876.65 | 2882.35 | Sell | 108,304 | 717 | LSE | |
01:07:44 | 2884.0 | 303 | O | 2884.0 | 2890.5 | Sell | 108,242 | 716 | LSE | |
01:07:20 | 2886.65 | 1 | AT | 2886.65 | 2887.9 | Sell | 107,939 | 715 | LSE | |
01:07:11 | 2886.7 | 3 | O | 2886.7 | 2892.2 | Sell | 107,938 | 714 | LSE | |
01:06:20 | 2893.3 | 17 | O | 2876.05 | 2891.95 | Buy | 107,935 | 713 | LSE | |
01:06:09 | 2887.1 | 15 | O | 2886.75 | 2891.3 | Sell | 107,918 | 712 | LSE | |
01:06:03 | 2885.6 | 17 | O | 2880.5 | 2885.5 | Buy | 107,903 | 711 | LSE | |
01:06:02 | 2885.35 | 100 | O | 2877.4 | 2885.35 | Buy | 107,886 | 710 | LSE | |
01:05:36 | 2893.2 | 1 | O | 2889.55 | 2893.2 | Buy | 107,786 | 709 | LSE | |
01:05:25 | 2895.25 | 50 | O | 2891.35 | 2895.25 | Buy | 107,785 | 708 | LSE | |
01:04:54 | 2894.05 | 105 | O | 2889.75 | 2893.75 | Buy | 107,735 | 707 | LSE | |
01:04:44 | 2895.75 | 100 | O | 2887.5 | 2895.75 | Buy | 107,630 | 706 | LSE | |
01:04:29 | 2891.0 | 106 | O | 2887.75 | 2895.25 | Sell | 107,530 | 705 | LSE | |
01:04:19 | 2897.95 | 50 | O | 2891.35 | 2896.9 | Buy | 107,424 | 704 | LSE | |
01:04:10 | 2896.65 | 21 | O | 2896.65 | 2900.0 | Sell | 107,374 | 703 | LSE | |
01:04:08 | 2894.05 | 70 | O | 2894.05 | 2899.95 | Sell | 107,353 | 702 | LSE | |
01:04:08 | 2899.85 | 25 | O | 2895.25 | 2899.85 | Buy | 107,283 | 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