We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:00:00 | 2787.15 | 130 | O | 2949.25 | 2961.9 | 117,586 | 739 | LSE | ||
| 04:00:00 | 2894.2 | 261 | O | 2949.25 | 2961.9 | 117,456 | 738 | LSE | ||
| 04:00:00 | 2628.1 | 300 | O | 2949.25 | 2961.9 | 117,195 | 737 | LSE | ||
| 04:00:00 | 2623.5 | 17 | O | 2949.25 | 2961.9 | 116,895 | 736 | LSE | ||
| 04:00:00 | 2807.9 | 556 | O | 2949.25 | 2961.9 | 116,878 | 735 | LSE | ||
| 04:00:00 | 2641.9 | 360 | O | 2949.25 | 2961.9 | 116,322 | 734 | LSE | ||
| 04:00:00 | 2849.45 | 139 | O | 2949.25 | 2961.9 | 115,962 | 733 | LSE | ||
| 01:29:31 | 2952.55 | 63 | O | 2952.55 | 2972.05 | Sell | 115,823 | 732 | LSE | |
| 01:29:31 | 2952.5 | 22 | O | 2952.55 | 2970.75 | Sell | 115,760 | 731 | LSE | |
| 01:29:29 | 2970.75 | 10 | O | 2960.1 | 2970.75 | Buy | 115,738 | 730 | LSE | |
| 01:29:19 | 2962.4 | 50 | O | 2962.65 | 2970.85 | Sell | 115,728 | 729 | LSE | |
| 01:29:18 | 2972.0 | 1 | O | 2961.95 | 2971.85 | Buy | 115,678 | 728 | LSE | |
| 01:28:48 | 2958.9 | 1 | O | 2958.9 | 2963.65 | Sell | 115,677 | 727 | LSE | |
| 01:28:38 | 2971.8 | 15 | O | 2964.0 | 2971.8 | Buy | 115,676 | 726 | LSE | |
| 01:28:26 | 2964.75 | 100 | O | 2965.05 | 2980.6 | Sell | 115,661 | 725 | LSE | |
| 01:28:24 | 2983.35 | 67 | O | 2961.6 | 2983.15 | Buy | 115,561 | 724 | LSE | |
| 01:28:14 | 2957.5 | 2 | O | 2947.4 | 2956.6 | Buy | 115,494 | 723 | LSE | |
| 01:28:12 | 2962.3 | 2 | O | 2947.15 | 2962.3 | Buy | 115,492 | 722 | LSE | |
| 01:28:07 | 2967.7 | 60 | AT | 2967.7 | 2971.45 | Sell | 115,490 | 721 | LSE | |
| 01:27:52 | 2969.95 | 289 | AT | 2969.95 | 2976.2 | Sell | 115,430 | 720 | LSE | |
| 01:27:23 | 2977.45 | 57 | O | 2971.6 | 2977.25 | Buy | 115,141 | 719 | LSE | |
| 01:26:29 | 2989.7 | 5 | O | 2983.1 | 2989.7 | Buy | 115,084 | 718 | LSE | |
| 01:26:09 | 2990.6 | 225 | O | 2990.6 | 2995.95 | Sell | 115,079 | 717 | LSE | |
| 01:25:32 | 2986.75 | 1 | O | 2979.5 | 2986.75 | Buy | 114,854 | 716 | LSE | |
| 01:25:13 | 2969.5 | 10 | O | 2964.7 | 2969.4 | Buy | 114,853 | 715 | LSE | |
| 01:25:03 | 2989.75 | 33 | O | 2966.2 | 2986.9 | Buy | 114,843 | 714 | LSE | |
| 01:24:40 | 2967.1 | 364 | AT | 2967.1 | 2985.25 | Sell | 114,810 | 713 | LSE | |
| 01:24:33 | 2977.0 | 1 | O | 2969.75 | 2974.35 | Buy | 114,446 | 712 | LSE | |
| 01:24:32 | 2977.0 | 5 | O | 2969.75 | 2977.0 | Buy | 114,445 | 711 | LSE | |
| 01:24:32 | 2970.0 | 500 | AT | 2969.75 | 2970.0 | Buy | 114,440 | 710 | LSE | |
| 01:24:10 | 2994.55 | 33 | O | 2972.35 | 2994.35 | Buy | 113,940 | 709 | LSE | |
| 01:23:25 | 2996.7 | 20 | O | 2996.7 | 3001.55 | Sell | 113,907 | 708 | LSE | |
| 01:23:22 | 3003.3 | 16 | O | 2996.4 | 3003.2 | Buy | 113,887 | 707 | LSE | |
| 01:22:33 | 3019.0 | 403 | O | 3019.15 | 3025.5 | Sell | 113,871 | 706 | LSE | |
| 01:22:04 | 3019.95 | 9 | O | 3014.35 | 3019.3 | Buy | 113,468 | 705 | LSE | |
| 01:21:44 | 3022.2 | 2 | O | 3022.2 | 3027.9 | Sell | 113,459 | 704 | LSE | |
| 01:20:54 | 3006.0 | 1 | O | 3006.8 | 3022.85 | Sell | 113,457 | 703 | LSE | |
| 01:20:49 | 3017.85 | 2 | O | 3012.5 | 3017.85 | Buy | 113,456 | 702 | LSE | |
| 01:20:22 | 3016.9 | 557 | AT | 3016.9 | 3019.3 | Sell | 113,454 | 701 | LSE | |
| 01:20:22 | 3016.9 | 366 | AT | 3016.9 | 3019.3 | Sell | 112,897 | 700 | LSE | |
| 01:20:22 | 3016.9 | 77 | AT | 3016.9 | 3019.3 | Sell | 112,531 | 699 | LSE | |
| 01:20:17 | 3023.2 | 621 | O | 3017.15 | 3022.15 | Buy | 112,454 | 698 | LSE | |
| 01:19:43 | 3024.4 | 16 | O | 3018.1 | 3024.45 | Buy | 111,833 | 697 | LSE | |
| 01:18:58 | 3010.0 | 20 | AT | 3001.9 | 3010.0 | Buy | 111,817 | 696 | LSE | |
| 01:17:28 | 2999.6 | 65 | O | 2999.6 | 3008.15 | Sell | 111,797 | 695 | LSE | |
| 01:17:26 | 2997.6 | 1 | O | 2997.6 | 3003.4 | Sell | 111,732 | 694 | LSE | |
| 01:17:15 | 3004.15 | 3 | O | 2999.6 | 3003.4 | Buy | 111,731 | 693 | LSE | |
| 01:16:58 | 3000.2 | 2 | O | 2992.4 | 2998.7 | Buy | 111,728 | 692 | LSE | |
| 01:16:44 | 2995.8 | 3 | AT | 2995.8 | 3002.7 | Sell | 111,726 | 691 | LSE | |
| 01:16:34 | 2990.95 | 1 | O | 2984.2 | 3005.45 | Sell | 111,723 | 690 | LSE | |
| 01:16:14 | 2987.2 | 2 | AT | 2987.2 | 2993.75 | Sell | 111,722 | 689 | LSE | |
| 01:15:01 | 2990.8 | 33 | O | 2976.9 | 2990.8 | Buy | 111,720 | 688 | LSE | |
| 01:14:54 | 2980.9 | 1 | O | 2975.7 | 2982.45 | Buy | 111,687 | 687 | LSE | |
| 01:14:32 | 2985.3 | 1 | O | 2978.4 | 2985.25 | Buy | 111,686 | 686 | LSE | |
| 01:14:04 | 2968.9 | 32 | O | 2968.9 | 2978.5 | Sell | 111,685 | 685 | LSE | |
| 01:13:58 | 2967.7 | 1 | O | 2948.6 | 2967.7 | Buy | 111,653 | 684 | LSE | |
| 01:13:55 | 2955.7 | 3 | O | 2947.65 | 2954.6 | Buy | 111,652 | 683 | LSE | |
| 01:13:55 | 2955.7 | 202 | O | 2947.65 | 2954.6 | Buy | 111,649 | 682 | LSE | |
| 01:13:31 | 2967.1 | 67 | O | 2960.15 | 2966.6 | Buy | 111,447 | 681 | LSE | |
| 01:12:38 | 2982.55 | 6 | O | 2978.7 | 2982.55 | Buy | 111,380 | 680 | LSE | |
| 01:12:31 | 2985.75 | 9 | O | 2980.05 | 2985.7 | Buy | 111,374 | 679 | LSE | |
| 01:12:06 | 2982.65 | 3 | O | 2976.95 | 2982.5 | Buy | 111,365 | 678 | LSE | |
| 01:11:55 | 2983.9 | 1 | O | 2983.9 | 2989.3 | Sell | 111,362 | 677 | LSE | |
| 01:11:36 | 2990.05 | 66 | O | 2984.55 | 2990.05 | Buy | 111,361 | 676 | LSE | |
| 01:11:10 | 2999.15 | 30 | O | 2994.95 | 3006.7 | Sell | 111,295 | 675 | LSE | |
| 01:10:27 | 3009.0 | 150 | AT | 3009.0 | 3015.6 | Sell | 111,265 | 674 | LSE | |
| 01:10:27 | 3009.0 | 425 | AT | 3000.25 | 3009.0 | Buy | 111,115 | 673 | LSE | |
| 01:10:27 | 3008.85 | 425 | AT | 3000.25 | 3008.85 | Buy | 110,690 | 672 | LSE | |
| 01:09:29 | 2997.1 | 8 | O | 2991.5 | 2996.8 | Buy | 110,265 | 671 | LSE | |
| 01:09:02 | 2989.9 | 66 | O | 2979.0 | 2989.9 | Buy | 110,257 | 670 | LSE | |
| 01:08:59 | 2987.45 | 16 | O | 2972.7 | 2987.45 | Buy | 110,191 | 669 | LSE | |
| 01:07:56 | 2970.1 | 1 | O | 2957.05 | 2969.35 | Buy | 110,175 | 668 | LSE | |
| 01:07:26 | 2953.25 | 181 | O | 2953.55 | 2970.35 | Sell | 110,174 | 667 | LSE | |
| 01:07:18 | 2947.25 | 60 | O | 2947.25 | 2952.7 | Sell | 109,993 | 666 | LSE | |
| 01:06:25 | 2944.2 | 30 | O | 2944.25 | 2966.5 | Sell | 109,933 | 665 | LSE | |
| 01:06:20 | 2949.75 | 20 | O | 2945.3 | 2949.3 | Buy | 109,903 | 664 | LSE | |
| 01:06:04 | 2952.05 | 219 | AT | 2952.05 | 2955.25 | Sell | 109,883 | 663 | LSE | |
| 01:06:04 | 2952.05 | 1721 | AT | 2952.05 | 2955.25 | Sell | 109,664 | 662 | LSE | |
| 01:06:04 | 2952.05 | 30 | AT | 2952.05 | 2955.4 | Sell | 107,943 | 661 | LSE | |
| 01:06:04 | 2952.05 | 30 | AT | 2952.05 | 2955.4 | Sell | 107,913 | 660 | LSE | |
| 01:05:54 | 2964.75 | 13 | O | 2953.6 | 2964.75 | Buy | 107,883 | 659 | LSE | |
| 01:05:50 | 2957.3 | 29 | O | 2956.75 | 2978.5 | Sell | 107,870 | 658 | LSE | |
| 01:05:09 | 2923.9 | 1 | O | 2924.1 | 2950.65 | Sell | 107,841 | 657 | LSE | |
| 01:05:02 | 2904.3 | 77 | O | 2904.35 | 2949.3 | Sell | 107,840 | 656 | LSE | |
| 01:04:32 | 2908.0 | 20 | O | 2908.9 | 2938.5 | Sell | 107,763 | 655 | LSE | |
| 01:04:27 | 2927.1 | 10 | O | 2901.9 | 2927.1 | Buy | 107,743 | 654 | LSE | |
| 01:03:24 | 2917.4 | 20 | O | 2917.4 | 2925.65 | Sell | 107,733 | 653 | LSE | |
| 01:03:23 | 2924.3 | 1 | O | 2924.3 | 2928.0 | Sell | 107,713 | 652 | LSE | |
| 01:03:14 | 2923.3 | 33 | O | 2922.8 | 2935.45 | Sell | 107,712 | 651 | 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
