![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
00:20:05 | 3072.35 | 250 | O | 3063.6 | 3071.9 | Buy | 99,605 | 551 | LSE | |
00:19:55 | 3077.5 | 1 | O | 3065.3 | 3077.2 | Buy | 99,355 | 550 | LSE | |
00:19:25 | 3091.6 | 32 | O | 3075.45 | 3092.55 | Buy | 99,354 | 549 | LSE | |
00:19:19 | 3074.7 | 634 | O | 3075.15 | 3091.15 | Sell | 99,322 | 548 | LSE | |
00:19:19 | 3073.15 | 10 | O | 3075.15 | 3091.15 | Sell | 98,688 | 547 | LSE | |
00:18:20 | 3148.3 | 8 | AT | 3148.3 | 3149.75 | Sell | 98,678 | 546 | LSE | |
00:17:49 | 3172.85 | 200 | AT | 3162.05 | 3172.85 | Buy | 98,670 | 545 | LSE | |
00:17:38 | 3167.05 | 1 | O | 3157.65 | 3167.05 | Buy | 98,470 | 544 | LSE | |
00:17:27 | 3160.4 | 47 | O | 3151.05 | 3159.95 | Buy | 98,469 | 543 | LSE | |
00:17:13 | 3155.9 | 3 | O | 3148.65 | 3164.05 | Sell | 98,422 | 542 | LSE | |
00:17:08 | 3154.9 | 3 | O | 3148.3 | 3154.9 | Buy | 98,419 | 541 | LSE | |
00:17:01 | 3165.85 | 6 | O | 3165.85 | 3170.8 | Sell | 98,416 | 540 | LSE | |
00:16:30 | 3182.55 | 47 | O | 3177.0 | 3182.55 | Buy | 98,410 | 539 | LSE | |
00:15:42 | 3154.95 | 15 | O | 3148.3 | 3182.5 | Sell | 98,363 | 538 | LSE | |
00:15:29 | 3178.0 | 22 | O | 3178.0 | 3191.65 | Sell | 98,348 | 537 | LSE | |
00:15:14 | 3159.05 | 14 | O | 3159.05 | 3185.7 | Sell | 98,326 | 536 | LSE | |
00:14:59 | 3162.9 | 2 | O | 3156.85 | 3162.9 | Buy | 98,312 | 535 | LSE | |
00:14:48 | 3156.3 | 4 | O | 3156.45 | 3162.1 | Sell | 98,310 | 534 | LSE | |
00:14:47 | 3155.0 | 273 | AT | 3154.7 | 3155.0 | Buy | 98,306 | 533 | LSE | |
00:14:25 | 3164.55 | 71 | O | 3164.55 | 3169.95 | Sell | 98,033 | 532 | LSE | |
00:14:09 | 3160.0 | 10 | O | 3160.0 | 3168.75 | Sell | 97,962 | 531 | LSE | |
00:14:02 | 3151.05 | 14 | O | 3148.95 | 3160.7 | Sell | 97,952 | 530 | LSE | |
00:14:00 | 3161.0 | 10 | AT | 3161.0 | 3165.4 | Sell | 97,938 | 529 | LSE | |
00:13:49 | 3161.15 | 85 | AT | 3161.0 | 3161.15 | Buy | 97,928 | 528 | LSE | |
00:13:38 | 3179.6 | 4 | O | 3164.5 | 3179.6 | Buy | 97,843 | 527 | LSE | |
00:13:33 | 3161.15 | 23 | O | 3161.35 | 3190.55 | Sell | 97,839 | 526 | LSE | |
00:13:29 | 3169.45 | 4 | O | 3170.1 | 3189.3 | Sell | 97,816 | 525 | LSE | |
00:13:27 | 3173.05 | 50 | AT | 3173.05 | 3179.65 | Sell | 97,812 | 524 | LSE | |
00:12:41 | 3188.6 | 250 | O | 3174.2 | 3188.6 | Buy | 97,762 | 523 | LSE | |
00:12:25 | 3187.15 | 5 | O | 3187.15 | 3198.55 | Sell | 97,512 | 522 | LSE | |
00:12:06 | 3199.1 | 160 | O | 3194.5 | 3218.35 | Sell | 97,507 | 521 | LSE | |
00:11:58 | 3189.55 | 8 | O | 3189.9 | 3218.1 | Sell | 97,347 | 520 | LSE | |
00:11:49 | 3198.5 | 5 | O | 3186.75 | 3198.4 | Buy | 97,339 | 519 | LSE | |
00:11:20 | 3186.4 | 50 | O | 3187.65 | 3208.35 | Sell | 97,334 | 518 | LSE | |
00:10:45 | 3227.95 | 2 | O | 3210.4 | 3227.75 | Buy | 97,284 | 517 | LSE | |
00:10:09 | 3254.25 | 2486 | AT | 3254.25 | 3256.65 | Sell | 97,282 | 516 | LSE | |
00:09:09 | 3231.7 | 5 | O | 3231.8 | 3243.5 | Sell | 94,796 | 515 | LSE | |
00:08:48 | 3233.65 | 1 | O | 3204.9 | 3233.05 | Buy | 94,791 | 514 | LSE | |
00:08:27 | 3198.35 | 177 | O | 3198.35 | 3212.15 | Sell | 94,790 | 513 | LSE | |
00:08:16 | 3219.45 | 70 | O | 3199.55 | 3219.45 | Buy | 94,613 | 512 | LSE | |
00:08:14 | 3206.2 | 12 | O | 3206.55 | 3224.7 | Sell | 94,543 | 511 | LSE | |
00:07:33 | 3247.4 | 20 | O | 3236.75 | 3247.05 | Buy | 94,531 | 510 | LSE | |
00:07:21 | 3242.45 | 29 | O | 3237.0 | 3242.45 | Buy | 94,511 | 509 | LSE | |
00:07:13 | 3250.8 | 92 | O | 3241.25 | 3250.65 | Buy | 94,482 | 508 | LSE | |
00:06:55 | 3245.35 | 49 | O | 3246.55 | 3253.85 | Sell | 94,390 | 507 | LSE | |
00:05:24 | 3240.75 | 3 | O | 3235.7 | 3242.85 | Buy | 94,341 | 506 | LSE | |
00:05:13 | 3213.25 | 178 | AT | 3213.25 | 3235.6 | Sell | 94,338 | 505 | LSE | |
00:04:43 | 3246.7 | 1 | O | 3240.75 | 3246.7 | Buy | 94,160 | 504 | LSE | |
00:04:42 | 3240.15 | 2 | O | 3240.05 | 3246.9 | Sell | 94,159 | 503 | LSE | |
00:04:18 | 3248.0 | 43 | O | 3239.6 | 3248.0 | Buy | 94,157 | 502 | LSE | |
00:02:26 | 3236.6 | 100 | O | 3236.6 | 3242.7 | Sell | 94,114 | 501 | 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