We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:35:04 | 3285.0 | 9 | AT | 3260.0 | 3280.0 | Buy | 21,662 | 265 | LSE | |
| 03:35:04 | 3285.0 | 39 | AT | 3260.0 | 3280.0 | Buy | 21,653 | 264 | LSE | |
| 03:35:04 | 3285.0 | 11882 | UT | 3260.0 | 3280.0 | Buy | 21,614 | 263 | LSE | |
| 03:28:58 | 3270.0 | 1 | O | 3270.0 | 3280.0 | Sell | 9,732 | 262 | LSE | |
| 03:28:53 | 3275.0 | 49 | AT | 3270.0 | 3275.0 | Buy | 9,731 | 261 | LSE | |
| 03:28:53 | 3275.0 | 1 | AT | 3270.0 | 3275.0 | Buy | 9,682 | 260 | LSE | |
| 03:27:34 | 3270.0 | 7 | AT | 3270.0 | 3280.0 | Sell | 9,681 | 259 | LSE | |
| 03:27:34 | 3270.0 | 14 | AT | 3270.0 | 3280.0 | Sell | 9,674 | 258 | LSE | |
| 03:27:34 | 3270.0 | 29 | AT | 3270.0 | 3280.0 | Sell | 9,660 | 257 | LSE | |
| 03:17:25 | 3270.0 | 1 | O | 3270.0 | 3280.0 | Sell | 9,631 | 256 | LSE | |
| 03:16:28 | 3275.0 | 6 | AT | 3265.0 | 3275.0 | Buy | 9,630 | 255 | LSE | |
| 03:16:28 | 3275.0 | 7 | AT | 3265.0 | 3275.0 | Buy | 9,624 | 254 | LSE | |
| 03:16:28 | 3275.0 | 27 | AT | 3265.0 | 3275.0 | Buy | 9,617 | 253 | LSE | |
| 03:16:28 | 3275.0 | 70 | AT | 3265.0 | 3275.0 | Buy | 9,590 | 252 | LSE | |
| 03:16:27 | 3270.0 | 7 | AT | 3260.0 | 3270.0 | Buy | 9,520 | 251 | LSE | |
| 03:16:27 | 3270.0 | 11 | AT | 3260.0 | 3270.0 | Buy | 9,513 | 250 | LSE | |
| 03:16:27 | 3270.0 | 25 | AT | 3260.0 | 3270.0 | Buy | 9,502 | 249 | LSE | |
| 03:16:27 | 3270.0 | 70 | AT | 3260.0 | 3270.0 | Buy | 9,477 | 248 | LSE | |
| 03:16:27 | 3270.0 | 100 | AT | 3260.0 | 3270.0 | Buy | 9,407 | 247 | LSE | |
| 03:14:50 | 3265.0 | 26 | AT | 3260.0 | 3265.0 | Buy | 9,307 | 246 | LSE | |
| 03:14:42 | 3265.0 | 44 | AT | 3265.0 | 3270.0 | Sell | 9,281 | 245 | LSE | |
| 03:13:02 | 3268.056 | 35 | O | 3265.0 | 3275.0 | Sell | 9,237 | 244 | LSE | |
| 03:08:07 | 3270.0 | 38 | AT | 3270.0 | 3275.0 | Sell | 9,202 | 243 | LSE | |
| 03:08:07 | 3270.0 | 15 | AT | 3270.0 | 3275.0 | Sell | 9,164 | 242 | LSE | |
| 03:08:05 | 3275.0 | 11 | AT | 3270.0 | 3275.0 | Buy | 9,149 | 241 | LSE | |
| 03:08:05 | 3275.0 | 38 | AT | 3270.0 | 3275.0 | Buy | 9,138 | 240 | LSE | |
| 03:08:05 | 3275.0 | 5 | AT | 3270.0 | 3275.0 | Buy | 9,100 | 239 | LSE | |
| 03:08:05 | 3275.0 | 17 | AT | 3270.0 | 3275.0 | Buy | 9,095 | 238 | LSE | |
| 03:05:15 | 3271.1 | 80 | O | 3270.0 | 3280.0 | Sell | 9,078 | 237 | LSE | |
| 03:02:05 | 3275.0 | 50 | AT | 3275.0 | 3280.0 | Sell | 8,998 | 236 | LSE | |
| 03:02:05 | 3275.0 | 70 | AT | 3275.0 | 3280.0 | Sell | 8,948 | 235 | LSE | |
| 03:02:05 | 3275.0 | 7 | AT | 3275.0 | 3280.0 | Sell | 8,878 | 234 | LSE | |
| 03:02:05 | 3275.0 | 12 | AT | 3275.0 | 3280.0 | Sell | 8,871 | 233 | LSE | |
| 03:02:05 | 3275.0 | 34 | AT | 3275.0 | 3280.0 | Sell | 8,859 | 232 | LSE | |
| 03:02:05 | 3275.0 | 34 | AT | 3275.0 | 3280.0 | Sell | 8,825 | 231 | LSE | |
| 03:01:43 | 3277.894 | 60 | O | 3275.0 | 3285.0 | Sell | 8,791 | 230 | LSE | |
| 02:52:33 | 3280.0 | 28 | AT | 3275.0 | 3280.0 | Buy | 8,731 | 229 | LSE | |
| 02:52:16 | 3280.0 | 25 | AT | 3280.0 | 3285.0 | Sell | 8,703 | 228 | LSE | |
| 02:52:16 | 3280.0 | 12 | AT | 3280.0 | 3285.0 | Sell | 8,678 | 227 | LSE | |
| 02:50:52 | 3285.0 | 81 | AT | 3280.0 | 3285.0 | Buy | 8,666 | 226 | LSE | |
| 02:36:52 | 3285.0 | 100 | AT | 3280.0 | 3285.0 | Buy | 8,585 | 225 | LSE | |
| 02:34:50 | 3285.0 | 17 | AT | 3275.0 | 3285.0 | Buy | 8,485 | 224 | LSE | |
| 02:24:51 | 3290.0 | 40 | AT | 3280.0 | 3290.0 | Buy | 8,468 | 223 | LSE | |
| 02:24:51 | 3285.0 | 36 | AT | 3275.0 | 3285.0 | Buy | 8,428 | 222 | LSE | |
| 02:23:03 | 3280.0 | 21 | AT | 3280.0 | 3290.0 | Sell | 8,392 | 221 | LSE | |
| 02:18:45 | 3285.0 | 12 | AT | 3285.0 | 3290.0 | Sell | 8,371 | 220 | LSE | |
| 02:18:45 | 3285.0 | 21 | AT | 3285.0 | 3290.0 | Sell | 8,359 | 219 | LSE | |
| 02:18:45 | 3285.0 | 34 | AT | 3285.0 | 3290.0 | Sell | 8,338 | 218 | LSE | |
| 02:18:32 | 3285.0 | 91 | AT | 3275.0 | 3285.0 | Buy | 8,304 | 217 | LSE | |
| 02:18:32 | 3285.0 | 9 | AT | 3275.0 | 3285.0 | Buy | 8,213 | 216 | LSE | |
| 02:18:32 | 3285.0 | 35 | AT | 3275.0 | 3285.0 | Buy | 8,204 | 215 | LSE | |
| 02:15:16 | 3280.0 | 3 | AT | 3275.0 | 3280.0 | Buy | 8,169 | 214 | LSE | |
| 02:15:16 | 3280.0 | 21 | AT | 3275.0 | 3280.0 | Buy | 8,166 | 213 | LSE | |
| 02:13:00 | 3280.0 | 1 | AT | 3270.0 | 3280.0 | Buy | 8,145 | 212 | LSE | |
| 02:13:00 | 3280.0 | 28 | AT | 3270.0 | 3280.0 | Buy | 8,144 | 211 | LSE | |
| 02:13:00 | 3280.0 | 4 | AT | 3270.0 | 3280.0 | Buy | 8,116 | 210 | LSE | |
| 02:11:29 | 3275.0 | 17 | AT | 3275.0 | 3285.0 | Sell | 8,112 | 209 | LSE | |
| 02:08:04 | 3275.0 | 3 | O | 3275.0 | 3285.0 | Sell | 8,095 | 208 | LSE | |
| 02:07:34 | 3280.0 | 20 | AT | 3280.0 | 3290.0 | Sell | 8,092 | 207 | LSE | |
| 02:04:33 | 3285.0 | 4 | AT | 3275.0 | 3285.0 | Buy | 8,072 | 206 | LSE | |
| 02:04:33 | 3285.0 | 3 | AT | 3275.0 | 3285.0 | Buy | 8,068 | 205 | LSE | |
| 02:04:33 | 3285.0 | 65 | AT | 3275.0 | 3285.0 | Buy | 8,065 | 204 | LSE | |
| 02:04:33 | 3285.0 | 26 | AT | 3275.0 | 3285.0 | Buy | 8,000 | 203 | LSE | |
| 02:00:11 | 3275.0 | 20 | AT | 3275.0 | 3290.0 | Sell | 7,974 | 202 | LSE | |
| 02:00:11 | 3275.0 | 29 | AT | 3275.0 | 3290.0 | Sell | 7,954 | 201 | 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
