![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
23:34:19 | 2997.7 | 66 | O | 2989.35 | 2996.95 | Buy | 45,622 | 501 | LSE | |
23:34:18 | 2999.8 | 26 | O | 2991.2 | 2999.8 | Buy | 45,556 | 500 | LSE | |
23:33:59 | 2970.0 | 50 | AT | 2970.0 | 2997.6 | Sell | 45,530 | 499 | LSE | |
23:33:57 | 2973.95 | 1 | O | 2960.2 | 2972.35 | Buy | 45,480 | 498 | LSE | |
23:33:41 | 3002.65 | 90 | O | 2993.7 | 3016.8 | Sell | 45,479 | 497 | LSE | |
23:32:45 | 2976.25 | 378 | O | 2977.9 | 3010.5 | Sell | 45,389 | 496 | LSE | |
23:32:42 | 3002.5 | 333 | O | 2979.85 | 3002.5 | Buy | 45,011 | 495 | LSE | |
23:31:55 | 3030.0 | 10 | AT | 3030.0 | 3036.2 | Sell | 44,678 | 494 | LSE | |
23:31:28 | 3066.45 | 378 | O | 3052.0 | 3062.4 | Buy | 44,668 | 493 | LSE | |
23:31:20 | 3049.35 | 265 | O | 3049.35 | 3061.0 | Sell | 44,290 | 492 | LSE | |
23:31:17 | 3071.15 | 332 | O | 3049.45 | 3069.0 | Buy | 44,025 | 491 | LSE | |
23:31:16 | 3050.1 | 680 | O | 3051.3 | 3075.05 | Sell | 43,693 | 490 | LSE | |
23:31:13 | 3050.2 | 32 | AT | 3037.05 | 3050.2 | Buy | 43,013 | 489 | LSE | |
23:30:55 | 2999.8 | 1 | O | 2999.75 | 3017.4 | Sell | 42,981 | 488 | LSE | |
23:30:54 | 2999.7 | 387 | O | 2999.7 | 3013.4 | Sell | 42,980 | 487 | LSE | |
23:30:45 | 2997.95 | 5 | O | 2982.0 | 2997.95 | Buy | 42,593 | 486 | LSE | |
23:30:42 | 3000.0 | 14 | AT | 3000.0 | 3014.0 | Sell | 42,588 | 485 | LSE | |
23:30:42 | 3000.0 | 86 | AT | 3000.0 | 3014.05 | Sell | 42,574 | 484 | LSE | |
23:30:42 | 3000.0 | 10 | AT | 3000.0 | 3014.05 | Sell | 42,488 | 483 | LSE | |
23:30:24 | 3034.1 | 387 | O | 3025.65 | 3033.6 | Buy | 42,478 | 482 | LSE | |
23:30:06 | 3050.1 | 260 | O | 3022.05 | 3050.1 | Buy | 42,091 | 481 | LSE | |
23:30:04 | 3028.1 | 5 | AT | 3017.2 | 3028.1 | Buy | 41,831 | 480 | LSE | |
23:29:24 | 3004.75 | 204 | O | 3005.0 | 3010.45 | Sell | 41,826 | 479 | LSE | |
23:29:24 | 3012.05 | 36 | O | 3004.45 | 3010.7 | Buy | 41,622 | 478 | LSE | |
23:29:18 | 3009.55 | 16 | O | 3002.95 | 3009.25 | Buy | 41,586 | 477 | LSE | |
23:29:10 | 3000.85 | 391 | O | 3000.85 | 3006.9 | Sell | 41,570 | 476 | LSE | |
23:28:36 | 3007.7 | 249 | O | 3003.0 | 3006.05 | Buy | 41,179 | 475 | LSE | |
23:28:22 | 3006.1 | 10 | AT | 3006.1 | 3015.25 | Sell | 40,930 | 474 | LSE | |
23:28:22 | 3015.25 | 200 | AT | 3006.1 | 3015.25 | Buy | 40,920 | 473 | LSE | |
23:28:16 | 3009.65 | 332 | O | 3001.3 | 3009.65 | Buy | 40,720 | 472 | LSE | |
23:28:14 | 3000.15 | 200 | O | 3000.85 | 3009.65 | Sell | 40,388 | 471 | LSE | |
23:27:58 | 3026.95 | 21 | O | 3001.4 | 3026.25 | Buy | 40,188 | 470 | LSE | |
23:27:20 | 3039.0 | 81 | AT | 3039.0 | 3040.05 | Sell | 40,167 | 469 | LSE | |
23:25:27 | 3025.4 | 200 | AT | 3025.2 | 3025.4 | Buy | 40,086 | 468 | LSE | |
23:24:05 | 3025.6 | 3 | O | 3024.55 | 3031.85 | Sell | 39,886 | 467 | LSE | |
23:22:56 | 3025.75 | 125 | AT | 3024.45 | 3025.75 | Buy | 39,883 | 466 | LSE | |
23:21:44 | 3025.75 | 6 | O | 3022.7 | 3025.75 | Buy | 39,758 | 465 | LSE | |
23:21:17 | 3030.4 | 200 | O | 3022.65 | 3026.95 | Buy | 39,752 | 464 | LSE | |
23:19:50 | 3020.95 | 1 | O | 3020.95 | 3025.9 | Sell | 39,552 | 463 | LSE | |
23:17:27 | 3021.5 | 210 | O | 3021.5 | 3025.1 | Sell | 39,551 | 462 | LSE | |
23:17:16 | 3027.75 | 5 | O | 3022.2 | 3026.8 | Buy | 39,341 | 461 | LSE | |
23:16:09 | 3035.35 | 25 | O | 3029.2 | 3035.35 | Buy | 39,336 | 460 | LSE | |
23:16:08 | 3035.2 | 28 | O | 3029.05 | 3035.2 | Buy | 39,311 | 459 | LSE | |
23:15:54 | 3027.9 | 150 | O | 3027.9 | 3032.4 | Sell | 39,283 | 458 | LSE | |
23:15:49 | 3031.45 | 283 | O | 3026.55 | 3031.45 | Buy | 39,133 | 457 | LSE | |
23:15:48 | 3031.45 | 1652 | AT | 3025.95 | 3031.45 | Buy | 38,850 | 456 | LSE | |
23:15:48 | 3031.8 | 108 | O | 3025.95 | 3031.45 | Buy | 37,198 | 455 | LSE | |
23:13:32 | 3025.4 | 165 | O | 3020.55 | 3025.2 | Buy | 37,090 | 454 | LSE | |
23:08:17 | 3030.2 | 50 | O | 3021.4 | 3029.15 | Buy | 36,925 | 453 | LSE | |
23:08:08 | 3025.4 | 1 | O | 3025.4 | 3033.3 | Sell | 36,875 | 452 | LSE | |
23:06:35 | 3033.5 | 3 | O | 3026.2 | 3032.4 | Buy | 36,874 | 451 | 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