![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
04:00:01 | 3212.85 | 184 | O | 2825.45 | 2830.35 | 102,925 | 797 | LSE | ||
04:00:01 | 3038.2 | 10 | O | 2825.45 | 2830.35 | 102,741 | 796 | LSE | ||
04:00:01 | 3116.868 | 2250 | O | 2825.45 | 2830.35 | 102,731 | 795 | LSE | ||
04:00:01 | 3037.0 | 6 | O | 2825.45 | 2830.35 | 100,481 | 794 | LSE | ||
04:00:01 | 3118.45 | 3250 | O | 2825.45 | 2830.35 | 100,475 | 793 | LSE | ||
04:00:01 | 3098.7 | 124 | O | 2825.45 | 2830.35 | 97,225 | 792 | LSE | ||
04:00:00 | 3188.509 | 184 | O | 2825.45 | 2830.35 | 97,101 | 791 | LSE | ||
04:00:00 | 3118.937 | 2250 | O | 2825.45 | 2830.35 | 96,917 | 790 | LSE | ||
04:00:00 | 2979.15 | 50 | O | 2825.45 | 2830.35 | 94,667 | 789 | LSE | ||
04:00:00 | 3105.75 | 12 | O | 2825.45 | 2830.35 | 94,617 | 788 | LSE | ||
04:00:00 | 2972.8 | 556 | O | 2825.45 | 2830.35 | 94,605 | 787 | LSE | ||
04:00:00 | 3110.723 | 64 | O | 2825.45 | 2830.35 | 94,049 | 786 | LSE | ||
04:00:00 | 2962.28 | 56 | O | 2825.45 | 2830.35 | 93,985 | 785 | LSE | ||
04:00:00 | 2962.7 | 50 | O | 2825.45 | 2830.35 | 93,929 | 784 | LSE | ||
01:35:25 | 2786.55 | 63 | UT | 2825.45 | 2830.35 | Sell | 93,879 | 783 | LSE | |
01:29:23 | 2823.4 | 5 | O | 2823.4 | 2828.65 | Sell | 93,816 | 782 | LSE | |
01:29:13 | 2824.85 | 2 | O | 2824.85 | 2829.7 | Sell | 93,811 | 781 | LSE | |
01:28:18 | 2820.4 | 15 | O | 2820.4 | 2827.65 | Sell | 93,809 | 780 | LSE | |
01:28:17 | 2821.0 | 172 | AT | 2821.0 | 2827.65 | Sell | 93,794 | 779 | LSE | |
01:27:55 | 2815.05 | 2 | O | 2815.0 | 2823.7 | Sell | 93,622 | 778 | LSE | |
01:27:50 | 2820.0 | 1 | AT | 2820.0 | 2823.7 | Sell | 93,620 | 777 | LSE | |
01:27:48 | 2821.6 | 3 | AT | 2820.0 | 2821.6 | Buy | 93,619 | 776 | LSE | |
01:27:21 | 2837.25 | 40 | AT | 2832.25 | 2837.25 | Buy | 93,616 | 775 | LSE | |
01:27:06 | 2836.9 | 40 | AT | 2830.9 | 2836.9 | Buy | 93,576 | 774 | LSE | |
01:27:02 | 2833.45 | 12 | O | 2827.7 | 2833.45 | Buy | 93,536 | 773 | LSE | |
01:26:36 | 2817.05 | 9 | O | 2817.05 | 2825.6 | Sell | 93,524 | 772 | LSE | |
01:26:23 | 2817.3 | 184 | O | 2817.6 | 2823.3 | Sell | 93,515 | 771 | LSE | |
01:26:22 | 2816.55 | 6 | O | 2816.7 | 2823.6 | Sell | 93,331 | 770 | LSE | |
01:25:52 | 2820.0 | 1 | AT | 2820.0 | 2821.45 | Sell | 93,325 | 769 | LSE | |
01:25:08 | 2833.0 | 1 | AT | 2833.0 | 2833.1 | Sell | 93,324 | 768 | LSE | |
01:24:52 | 2827.15 | 100 | AT | 2827.15 | 2832.3 | Sell | 93,323 | 767 | LSE | |
01:24:18 | 2836.6 | 1 | AT | 2832.0 | 2836.6 | Buy | 93,223 | 766 | LSE | |
01:22:59 | 2840.6 | 1 | AT | 2836.25 | 2840.6 | Buy | 93,222 | 765 | LSE | |
01:22:45 | 2839.3 | 1 | AT | 2834.05 | 2839.3 | Buy | 93,221 | 764 | LSE | |
01:22:27 | 2833.35 | 1 | O | 2828.05 | 2833.35 | Buy | 93,220 | 763 | LSE | |
01:22:11 | 2825.05 | 10 | O | 2825.8 | 2830.5 | Sell | 93,219 | 762 | LSE | |
01:21:28 | 2826.75 | 35 | O | 2820.9 | 2826.75 | Buy | 93,209 | 761 | LSE | |
01:21:18 | 2814.2 | 3 | O | 2814.2 | 2819.95 | Sell | 93,174 | 760 | LSE | |
01:20:46 | 2822.9 | 1 | O | 2822.4 | 2826.65 | Sell | 93,171 | 759 | LSE | |
01:19:53 | 2833.75 | 70 | O | 2827.8 | 2832.7 | Buy | 93,170 | 758 | LSE | |
01:19:38 | 2829.6 | 1 | O | 2829.6 | 2833.9 | Sell | 93,100 | 757 | LSE | |
01:19:16 | 2840.9 | 17 | O | 2831.95 | 2840.9 | Buy | 93,099 | 756 | LSE | |
01:18:13 | 2837.05 | 2 | O | 2837.6 | 2842.0 | Sell | 93,082 | 755 | LSE | |
01:16:46 | 2837.4 | 87 | AT | 2827.7 | 2837.4 | Buy | 93,080 | 754 | LSE | |
01:16:35 | 2835.5 | 5 | O | 2835.5 | 2839.8 | Sell | 92,993 | 753 | LSE | |
01:16:08 | 2843.15 | 60 | AT | 2841.85 | 2843.15 | Buy | 92,988 | 752 | LSE | |
01:15:33 | 2845.5 | 7 | O | 2845.6 | 2852.75 | Sell | 92,928 | 751 | LSE | |
01:15:11 | 2880.05 | 45 | O | 2849.25 | 2880.0 | Buy | 92,921 | 750 | LSE | |
01:15:07 | 2866.1 | 400 | AT | 2866.1 | 2875.4 | Sell | 92,876 | 749 | LSE | |
01:14:59 | 2870.95 | 27 | O | 2870.95 | 2876.45 | Sell | 92,476 | 748 | LSE | |
01:14:22 | 2877.1 | 17 | O | 2871.35 | 2876.8 | Buy | 92,449 | 747 | LSE | |
01:14:00 | 2877.1 | 38 | AT | 2877.1 | 2882.95 | Sell | 92,432 | 746 | LSE | |
01:13:30 | 2882.2 | 10 | O | 2882.2 | 2885.9 | Sell | 92,394 | 745 | LSE | |
01:11:50 | 2881.1 | 619 | O | 2881.4 | 2885.45 | Sell | 92,384 | 744 | LSE | |
01:11:29 | 2885.0 | 36 | O | 2878.75 | 2885.0 | Buy | 91,765 | 743 | LSE | |
01:11:19 | 2881.05 | 680 | O | 2881.05 | 2885.95 | Sell | 91,729 | 742 | LSE | |
01:10:49 | 2866.7 | 286 | O | 2866.5 | 2875.8 | Sell | 91,049 | 741 | LSE | |
01:10:34 | 2861.5 | 4 | O | 2861.5 | 2866.7 | Sell | 90,763 | 740 | LSE | |
01:10:06 | 2860.65 | 14 | O | 2850.45 | 2860.65 | Buy | 90,759 | 739 | LSE | |
01:09:18 | 2833.65 | 10 | AT | 2833.65 | 2837.25 | Sell | 90,745 | 738 | LSE | |
01:07:32 | 2852.1 | 10 | AT | 2852.1 | 2857.1 | Sell | 90,735 | 737 | LSE | |
01:07:15 | 2856.25 | 100 | O | 2856.25 | 2862.5 | Sell | 90,725 | 736 | LSE | |
01:05:37 | 2852.35 | 100 | O | 2852.35 | 2863.95 | Sell | 90,625 | 735 | LSE | |
01:05:28 | 2854.7 | 15 | O | 2854.45 | 2863.95 | Sell | 90,525 | 734 | LSE | |
01:03:58 | 2859.4 | 6 | O | 2854.75 | 2859.4 | Buy | 90,510 | 733 | LSE | |
01:03:00 | 2854.0 | 807 | AT | 2853.55 | 2854.0 | Buy | 90,504 | 732 | LSE | |
01:03:00 | 2854.0 | 97 | AT | 2853.85 | 2854.0 | Buy | 89,697 | 731 | LSE | |
01:02:51 | 2854.0 | 14 | O | 2852.1 | 2854.0 | Buy | 89,600 | 730 | LSE | |
01:02:02 | 2858.5 | 20 | O | 2858.9 | 2870.7 | Sell | 89,586 | 729 | LSE | |
01:00:33 | 2853.5 | 4 | O | 2848.85 | 2853.5 | Buy | 89,566 | 728 | LSE | |
00:59:56 | 2843.65 | 3 | O | 2844.35 | 2858.65 | Sell | 89,562 | 727 | LSE | |
00:59:42 | 2849.95 | 18 | O | 2850.35 | 2862.2 | Sell | 89,559 | 726 | LSE | |
00:58:51 | 2863.65 | 99 | O | 2855.6 | 2863.65 | Buy | 89,541 | 725 | LSE | |
00:58:15 | 2850.45 | 1 | O | 2853.6 | 2859.6 | Sell | 89,442 | 724 | LSE | |
00:57:21 | 2856.35 | 2 | O | 2856.65 | 2861.5 | Sell | 89,441 | 723 | LSE | |
00:57:15 | 2857.4 | 5 | O | 2857.4 | 2863.2 | Sell | 89,439 | 722 | LSE | |
00:57:01 | 2866.15 | 84 | O | 2866.1 | 2870.85 | Sell | 89,434 | 721 | LSE | |
00:56:46 | 2863.95 | 1 | O | 2859.35 | 2863.8 | Buy | 89,350 | 720 | LSE | |
00:55:59 | 2859.55 | 314 | AT | 2859.55 | 2865.35 | Sell | 89,349 | 719 | LSE | |
00:55:18 | 2852.85 | 15 | O | 2847.9 | 2854.55 | Buy | 89,035 | 718 | LSE | |
00:55:07 | 2843.0 | 6 | O | 2844.7 | 2856.1 | Sell | 89,020 | 717 | LSE | |
00:54:19 | 2834.05 | 10 | AT | 2834.05 | 2834.5 | Sell | 89,014 | 716 | LSE | |
00:54:19 | 2834.05 | 1 | O | 2834.05 | 2835.9 | Sell | 89,004 | 715 | LSE | |
00:53:42 | 2855.45 | 100 | O | 2848.2 | 2854.2 | Buy | 89,003 | 714 | LSE | |
00:53:42 | 2854.45 | 20 | AT | 2854.45 | 2855.35 | Sell | 88,903 | 713 | LSE | |
00:53:00 | 2872.5 | 10 | AT | 2872.5 | 2874.2 | Sell | 88,883 | 712 | LSE | |
00:52:36 | 2858.65 | 25 | O | 2853.9 | 2858.65 | Buy | 88,873 | 711 | LSE | |
00:52:23 | 2852.45 | 2 | O | 2843.75 | 2851.25 | Buy | 88,848 | 710 | LSE | |
00:52:08 | 2853.15 | 18 | O | 2847.5 | 2853.15 | Buy | 88,846 | 709 | LSE | |
00:51:30 | 2854.5 | 90 | AT | 2848.7 | 2854.5 | Buy | 88,828 | 708 | LSE | |
00:50:59 | 2842.3 | 440 | AT | 2842.3 | 2848.65 | Sell | 88,738 | 707 | LSE | |
00:50:56 | 2848.65 | 20 | O | 2842.35 | 2848.65 | Buy | 88,298 | 706 | LSE | |
00:50:35 | 2839.75 | 10 | O | 2834.0 | 2839.75 | Buy | 88,278 | 705 | LSE | |
00:50:19 | 2843.95 | 7 | O | 2838.25 | 2843.95 | Buy | 88,268 | 704 | LSE | |
00:49:48 | 2838.55 | 37 | O | 2838.55 | 2843.8 | Sell | 88,261 | 703 | LSE | |
00:48:24 | 2848.05 | 100 | O | 2844.4 | 2854.5 | Sell | 88,224 | 702 | LSE | |
00:47:55 | 2846.45 | 2 | O | 2847.2 | 2852.25 | Sell | 88,124 | 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