We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:29:48 | 604.5 | 4132 | AT | 601.8 | 604.5 | Buy | 149,020 | 217 | LSE | |
| 03:29:43 | 604.8 | 4132 | O | 601.8 | 604.7 | Buy | 144,888 | 216 | LSE | |
| 03:28:07 | 604.7 | 2180 | AT | 602.2 | 604.7 | Buy | 140,756 | 215 | LSE | |
| 03:27:16 | 604.774 | 130 | O | 602.2 | 604.7 | Buy | 138,576 | 214 | LSE | |
| 03:19:25 | 604.7 | 1 | O | 603.0 | 604.7 | Buy | 138,446 | 213 | LSE | |
| 03:14:53 | 605.2 | 4 | O | 603.5 | 605.2 | Buy | 138,445 | 212 | LSE | |
| 03:13:26 | 604.8 | 4132 | O | 603.8 | 606.0 | Sell | 138,441 | 211 | LSE | |
| 03:10:04 | 603.0 | 16 | O | 603.0 | 604.9 | Sell | 134,309 | 210 | LSE | |
| 02:52:09 | 605.508 | 1434 | O | 605.1 | 607.2 | Sell | 134,293 | 209 | LSE | |
| 02:46:52 | 607.263 | 1000 | O | 606.0 | 607.9 | Buy | 132,859 | 208 | LSE | |
| 02:41:27 | 606.278 | 39 | O | 604.9 | 606.7 | Buy | 131,859 | 207 | LSE | |
| 02:39:58 | 606.68 | 39 | O | 604.9 | 606.7 | Buy | 131,820 | 206 | LSE | |
| 02:35:09 | 608.0 | 5 | O | 605.0 | 608.1 | Buy | 131,781 | 205 | LSE | |
| 02:26:48 | 607.2 | 1 | O | 604.6 | 607.2 | Buy | 131,776 | 204 | LSE | |
| 02:25:11 | 607.8 | 6 | O | 604.7 | 607.8 | Buy | 131,775 | 203 | LSE | |
| 02:18:59 | 605.0 | 4131 | O | 603.0 | 604.9 | Buy | 131,769 | 202 | LSE | |
| 02:18:36 | 604.9 | 3 | O | 603.3 | 604.9 | Buy | 127,638 | 201 | LSE | |
| 02:18:08 | 604.484 | 3 | O | 603.0 | 604.6 | Buy | 127,635 | 200 | LSE | |
| 02:17:05 | 604.9 | 3 | O | 601.7 | 603.9 | Buy | 127,632 | 199 | LSE | |
| 02:15:01 | 606.5 | 5 | O | 601.2 | 606.1 | Buy | 127,629 | 198 | LSE | |
| 02:13:55 | 601.977 | 845 | O | 601.8 | 607.4 | Sell | 127,624 | 197 | LSE | |
| 02:13:05 | 608.3 | 67 | AT | 602.6 | 608.3 | Buy | 126,779 | 196 | LSE | |
| 02:11:57 | 603.463 | 1 | O | 601.2 | 609.6 | Sell | 126,712 | 195 | LSE | |
| 02:08:55 | 608.844 | 1 | O | 603.3 | 608.6 | Buy | 126,711 | 194 | LSE | |
| 02:01:25 | 603.455 | 652 | O | 603.4 | 608.7 | Sell | 126,710 | 193 | LSE | |
| 02:00:07 | 609.8 | 1 | O | 603.5 | 609.8 | Buy | 126,058 | 192 | LSE | |
| 01:58:57 | 607.1 | 5576 | AT | 607.1 | 612.7 | Sell | 126,057 | 191 | LSE | |
| 01:58:57 | 607.0 | 2562 | AT | 607.0 | 609.3 | Sell | 120,481 | 190 | LSE | |
| 01:58:57 | 607.1 | 1862 | AT | 607.1 | 609.3 | Sell | 117,919 | 189 | LSE | |
| 01:58:34 | 607.6 | 2562 | AT | 607.6 | 610.3 | Sell | 116,057 | 188 | LSE | |
| 01:58:34 | 607.6 | 150 | AT | 607.6 | 610.3 | Sell | 113,495 | 187 | LSE | |
| 01:58:34 | 607.6 | 9289 | AT | 607.6 | 610.3 | Sell | 113,345 | 186 | LSE | |
| 01:58:20 | 606.733 | 37850 | O | 607.6 | 610.3 | Sell | 104,056 | 185 | LSE | |
| 01:56:35 | 610.8 | 3188 | AT | 610.8 | 612.0 | Sell | 66,206 | 184 | LSE | |
| 01:56:35 | 610.8 | 5933 | AT | 608.5 | 610.8 | Buy | 63,018 | 183 | LSE | |
| 01:55:00 | 612.3 | 1 | O | 609.6 | 612.3 | Buy | 57,085 | 182 | LSE | |
| 01:54:56 | 612.4 | 162 | O | 609.6 | 612.3 | Buy | 57,084 | 181 | LSE | |
| 01:54:56 | 612.3 | 496 | AT | 609.6 | 612.3 | Buy | 56,922 | 180 | LSE | |
| 01:51:44 | 611.6 | 3 | O | 611.6 | 613.8 | Sell | 56,426 | 179 | LSE | |
| 01:50:38 | 613.7 | 7 | O | 611.2 | 613.7 | Buy | 56,423 | 178 | LSE | |
| 01:50:38 | 613.7 | 50 | O | 611.2 | 613.7 | Buy | 56,416 | 177 | LSE | |
| 01:49:21 | 614.4 | 4068 | O | 612.1 | 614.4 | Buy | 56,366 | 176 | LSE | |
| 01:49:10 | 613.135 | 481 | O | 612.1 | 614.4 | Sell | 52,298 | 175 | LSE | |
| 01:47:15 | 616.2 | 26 | O | 613.3 | 616.2 | Buy | 51,817 | 174 | LSE | |
| 01:46:43 | 616.2 | 16 | O | 613.1 | 616.2 | Buy | 51,791 | 173 | LSE | |
| 01:46:41 | 616.2 | 470 | AT | 613.1 | 616.2 | Buy | 51,775 | 172 | LSE | |
| 01:46:41 | 616.2 | 50 | O | 613.1 | 616.2 | Buy | 51,305 | 171 | LSE | |
| 01:39:40 | 614.33 | 243 | O | 614.3 | 617.2 | Sell | 51,255 | 170 | LSE | |
| 01:39:18 | 617.4 | 2 | O | 614.3 | 617.4 | Buy | 51,012 | 169 | LSE | |
| 01:35:37 | 622.8 | 2 | O | 619.0 | 622.8 | Buy | 51,010 | 168 | LSE | |
| 01:34:12 | 625.0 | 3 | O | 621.5 | 625.0 | Buy | 51,008 | 167 | LSE | |
| 01:31:30 | 628.9 | 1 | O | 623.2 | 628.9 | Buy | 51,005 | 166 | LSE | |
| 01:22:59 | 631.4 | 3 | O | 627.4 | 631.4 | Buy | 51,004 | 165 | LSE | |
| 01:22:35 | 632.1 | 790 | O | 627.8 | 631.9 | Buy | 51,001 | 164 | LSE | |
| 01:15:59 | 632.8 | 13172 | O | 627.9 | 632.8 | Buy | 50,211 | 163 | LSE | |
| 01:12:23 | 632.1 | 13187 | O | 627.9 | 632.1 | Buy | 37,039 | 162 | LSE | |
| 01:10:36 | 632.507 | 7904 | O | 627.7 | 632.8 | Buy | 23,852 | 161 | LSE | |
| 00:41:37 | 631.558 | 31 | O | 627.0 | 632.1 | Buy | 15,948 | 160 | LSE | |
| 00:39:56 | 631.2 | 1 | O | 627.4 | 631.1 | Buy | 15,917 | 159 | LSE | |
| 00:37:26 | 627.2 | 90 | O | 627.2 | 631.9 | Sell | 15,916 | 158 | LSE | |
| 00:25:30 | 631.1 | 1 | O | 626.8 | 631.1 | Buy | 15,826 | 157 | LSE | |
| 00:17:56 | 631.457 | 471 | O | 627.2 | 631.3 | Buy | 15,825 | 156 | LSE | |
| 23:49:00 | 627.043 | 2500 | O | 627.0 | 631.3 | Sell | 15,354 | 155 | LSE | |
| 23:45:54 | 631.5 | 1 | O | 627.2 | 631.5 | Buy | 12,854 | 154 | LSE | |
| 23:36:02 | 630.3 | 2 | O | 625.7 | 630.3 | Buy | 12,853 | 153 | LSE | |
| 23:32:31 | 627.068 | 872 | O | 626.5 | 630.0 | Sell | 12,851 | 152 | LSE | |
| 23:31:57 | 630.3 | 200 | AT | 627.1 | 630.3 | Buy | 11,979 | 151 | 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
