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 | 2449.75 | 1313 | O | 2531.9 | 2538.2 | 66,145 | 638 | LSE | ||
04:00:00 | 2505.4 | 28 | O | 2531.9 | 2538.2 | 64,832 | 637 | LSE | ||
04:00:00 | 2258.633 | 284 | O | 2531.9 | 2538.2 | 64,804 | 636 | LSE | ||
04:00:00 | 2340.826 | 217 | O | 2531.9 | 2538.2 | 64,520 | 635 | LSE | ||
04:00:00 | 2228.158 | 285 | O | 2531.9 | 2538.2 | 64,303 | 634 | LSE | ||
04:00:00 | 1986.2 | 250 | O | 2531.9 | 2538.2 | 64,018 | 633 | LSE | ||
04:00:00 | 1983.726 | 981 | O | 2531.9 | 2538.2 | 63,768 | 632 | LSE | ||
04:00:00 | 2118.045 | 944 | O | 2531.9 | 2538.2 | 62,787 | 631 | LSE | ||
04:00:00 | 2418.51 | 82 | O | 2531.9 | 2538.2 | 61,843 | 630 | LSE | ||
04:00:00 | 2051.06 | 981 | O | 2531.9 | 2538.2 | 61,761 | 629 | LSE | ||
04:00:00 | 2374.697 | 269 | O | 2531.9 | 2538.2 | 60,780 | 628 | LSE | ||
04:00:00 | 1988.5 | 13 | O | 2531.9 | 2538.2 | 60,511 | 627 | LSE | ||
04:00:00 | 1977.15 | 96 | O | 2531.9 | 2538.2 | 60,498 | 626 | LSE | ||
04:00:00 | 1975.765 | 310 | O | 2531.9 | 2538.2 | 60,402 | 625 | LSE | ||
04:00:00 | 2339.35 | 202 | O | 2531.9 | 2538.2 | 60,092 | 624 | LSE | ||
04:00:00 | 2493.134 | 120 | O | 2531.9 | 2538.2 | 59,890 | 623 | LSE | ||
04:00:00 | 1968.65 | 150 | O | 2531.9 | 2538.2 | 59,770 | 622 | LSE | ||
04:00:00 | 2368.358 | 944 | O | 2531.9 | 2538.2 | 59,620 | 621 | LSE | ||
04:00:00 | 1977.515 | 390 | O | 2531.9 | 2538.2 | 58,676 | 620 | LSE | ||
04:00:00 | 1977.53 | 900 | O | 2531.9 | 2538.2 | 58,286 | 619 | LSE | ||
04:00:00 | 1977.558 | 882 | O | 2531.9 | 2538.2 | 57,386 | 618 | LSE | ||
04:00:00 | 2144.485 | 233 | O | 2531.9 | 2538.2 | 56,504 | 617 | LSE | ||
04:00:00 | 2070.75 | 6 | O | 2531.9 | 2538.2 | 56,271 | 616 | LSE | ||
04:00:00 | 2144.8 | 51 | O | 2531.9 | 2538.2 | 56,265 | 615 | LSE | ||
04:00:00 | 2318.82 | 1 | O | 2531.9 | 2538.2 | 56,214 | 614 | LSE | ||
01:35:23 | 2525.95 | 305 | UT | 2531.9 | 2538.2 | Sell | 56,213 | 613 | LSE | |
01:29:47 | 2539.45 | 11 | O | 2539.45 | 2544.9 | Sell | 55,908 | 612 | LSE | |
01:29:25 | 2549.95 | 1 | O | 2549.95 | 2554.3 | Sell | 55,897 | 611 | LSE | |
01:28:37 | 2550.7 | 446 | AT | 2550.3 | 2550.7 | Buy | 55,896 | 610 | LSE | |
01:28:20 | 2551.05 | 420 | O | 2551.0 | 2554.2 | Sell | 55,450 | 609 | LSE | |
01:28:16 | 2555.65 | 1 | O | 2550.85 | 2555.35 | Buy | 55,030 | 608 | LSE | |
01:28:12 | 2556.35 | 5 | AT | 2553.9 | 2556.35 | Buy | 55,029 | 607 | LSE | |
01:27:08 | 2566.35 | 2 | O | 2566.35 | 2569.6 | Sell | 55,024 | 606 | LSE | |
01:25:26 | 2566.25 | 330 | O | 2566.25 | 2569.3 | Sell | 55,022 | 605 | LSE | |
01:25:13 | 2562.9 | 1 | O | 2562.9 | 2568.65 | Sell | 54,692 | 604 | LSE | |
01:23:52 | 2566.95 | 40 | O | 2564.55 | 2566.95 | Buy | 54,691 | 603 | LSE | |
01:23:48 | 2564.85 | 1 | O | 2562.1 | 2564.6 | Buy | 54,651 | 602 | LSE | |
01:23:05 | 2558.6 | 2 | O | 2559.2 | 2562.5 | Sell | 54,650 | 601 | LSE | |
01:22:00 | 2553.4 | 40 | AT | 2552.45 | 2553.4 | Buy | 54,648 | 600 | LSE | |
01:21:07 | 2552.5 | 78 | O | 2546.25 | 2552.5 | Buy | 54,608 | 599 | LSE | |
01:21:04 | 2549.15 | 4 | O | 2541.85 | 2554.35 | Buy | 54,530 | 598 | LSE | |
01:20:48 | 2545.05 | 842 | O | 2545.05 | 2548.3 | Sell | 54,526 | 597 | LSE | |
01:20:31 | 2550.9 | 10 | O | 2550.9 | 2559.2 | Sell | 53,684 | 596 | LSE | |
01:18:49 | 2566.55 | 10 | O | 2558.65 | 2571.25 | Buy | 53,674 | 595 | LSE | |
01:17:59 | 2570.1 | 50 | AT | 2566.85 | 2570.1 | Buy | 53,664 | 594 | LSE | |
01:17:59 | 2570.05 | 400 | AT | 2566.85 | 2570.05 | Buy | 53,614 | 593 | LSE | |
01:17:59 | 2569.9 | 400 | AT | 2566.85 | 2569.9 | Buy | 53,214 | 592 | LSE | |
01:17:40 | 2562.6 | 25 | O | 2563.65 | 2566.95 | Sell | 52,814 | 591 | LSE | |
01:17:34 | 2560.1 | 2 | O | 2560.1 | 2573.05 | Sell | 52,789 | 590 | LSE | |
01:17:26 | 2558.7 | 1 | O | 2558.95 | 2562.2 | Sell | 52,787 | 589 | LSE | |
01:17:12 | 2557.65 | 1 | AT | 2555.5 | 2557.65 | Buy | 52,786 | 588 | LSE | |
01:15:54 | 2536.5 | 52 | AT | 2536.5 | 2539.25 | Sell | 52,785 | 587 | LSE | |
01:15:53 | 2536.15 | 250 | O | 2536.2 | 2538.75 | Sell | 52,733 | 586 | LSE | |
01:14:15 | 2534.75 | 10 | AT | 2534.75 | 2535.1 | Sell | 52,483 | 585 | LSE | |
01:14:15 | 2535.1 | 10 | AT | 2535.1 | 2535.45 | Sell | 52,473 | 584 | LSE | |
01:14:02 | 2545.55 | 50 | O | 2540.2 | 2545.2 | Buy | 52,463 | 583 | LSE | |
01:13:35 | 2547.55 | 20 | O | 2545.0 | 2547.55 | Buy | 52,413 | 582 | LSE | |
01:13:25 | 2535.3 | 63 | O | 2535.45 | 2544.75 | Sell | 52,393 | 581 | LSE | |
01:13:23 | 2541.05 | 20 | O | 2538.4 | 2541.65 | Buy | 52,330 | 580 | LSE | |
01:13:14 | 2537.2 | 10 | O | 2540.8 | 2545.0 | Sell | 52,310 | 579 | LSE | |
01:13:06 | 2542.1 | 40 | O | 2538.3 | 2541.95 | Buy | 52,300 | 578 | LSE | |
01:12:41 | 2541.8 | 20 | AT | 2541.8 | 2543.3 | Sell | 52,260 | 577 | LSE | |
01:12:17 | 2551.7 | 1 | AT | 2550.2 | 2551.7 | Buy | 52,240 | 576 | LSE | |
01:10:19 | 2562.7 | 10 | O | 2552.15 | 2560.3 | Buy | 52,239 | 575 | LSE | |
01:10:03 | 2567.85 | 292 | O | 2569.0 | 2573.35 | Sell | 52,229 | 574 | LSE | |
01:09:06 | 2566.5 | 7 | O | 2566.5 | 2569.8 | Sell | 51,937 | 573 | LSE | |
01:07:18 | 2569.45 | 420 | O | 2565.8 | 2569.45 | Buy | 51,930 | 572 | LSE | |
01:07:10 | 2570.85 | 19 | O | 2567.0 | 2570.7 | Buy | 51,510 | 571 | LSE | |
01:04:57 | 2547.1 | 1 | O | 2547.55 | 2561.75 | Sell | 51,491 | 570 | LSE | |
01:02:29 | 2548.65 | 1 | O | 2535.7 | 2545.8 | Buy | 51,490 | 569 | LSE | |
01:01:14 | 2543.4 | 4 | O | 2538.65 | 2543.4 | Buy | 51,489 | 568 | LSE | |
01:01:08 | 2535.9 | 4 | O | 2535.9 | 2544.25 | Sell | 51,485 | 567 | LSE | |
01:00:38 | 2557.65 | 17 | AT | 2552.5 | 2557.65 | Buy | 51,481 | 566 | LSE | |
01:00:27 | 2557.15 | 4 | O | 2552.45 | 2556.85 | Buy | 51,464 | 565 | LSE | |
00:59:30 | 2547.4 | 1 | O | 2530.05 | 2547.4 | Buy | 51,460 | 564 | LSE | |
00:58:44 | 2549.95 | 3 | O | 2544.5 | 2549.95 | Buy | 51,459 | 563 | LSE | |
00:58:40 | 2542.9 | 4 | O | 2542.9 | 2546.95 | Sell | 51,456 | 562 | LSE | |
00:57:28 | 2552.15 | 3 | O | 2541.75 | 2552.15 | Buy | 51,452 | 561 | LSE | |
00:57:09 | 2540.0 | 30 | AT | 2538.65 | 2540.0 | Buy | 51,449 | 560 | LSE | |
00:55:13 | 2513.65 | 145 | O | 2513.75 | 2517.0 | Sell | 51,419 | 559 | LSE | |
00:53:22 | 2510.1 | 350 | O | 2504.2 | 2509.1 | Buy | 51,274 | 558 | LSE | |
00:53:12 | 2509.8 | 3 | O | 2506.2 | 2509.8 | Buy | 50,924 | 557 | LSE | |
00:51:41 | 2502.25 | 25 | O | 2504.1 | 2509.3 | Sell | 50,921 | 556 | LSE | |
00:50:29 | 2530.5 | 2 | O | 2517.0 | 2528.7 | Buy | 50,896 | 555 | LSE | |
00:50:12 | 2532.75 | 2 | O | 2523.9 | 2531.1 | Buy | 50,894 | 554 | LSE | |
00:47:35 | 2493.65 | 7 | AT | 2493.65 | 2494.7 | Sell | 50,892 | 553 | LSE | |
00:45:53 | 2509.6 | 972 | AT | 2502.1 | 2509.6 | Buy | 50,885 | 552 | LSE | |
00:45:53 | 2509.55 | 628 | AT | 2502.1 | 2509.55 | Buy | 49,913 | 551 | 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