![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
14:10:43 | 1498.0 | 2 | O | 1502.0 | 1502.5 | Sell | 9,871,388 | 7342 | LSE | |
12:15:00 | 1513.5 | 2229340 | O | 1502.0 | 1502.5 | Buy | 9,871,386 | 7341 | LSE | |
12:15:00 | 1513.5 | 2229340 | O | 1502.0 | 1502.5 | Buy | 7,642,046 | 7340 | LSE | |
11:59:16 | 1499.5 | 1 | O | 1502.0 | 1502.5 | Sell | 5,412,706 | 7339 | LSE | |
11:52:06 | 1503.5 | 353 | O | 1502.0 | 1502.5 | Buy | 5,412,705 | 7338 | LSE | |
11:35:28 | 1503.5 | 102 | O | 1502.0 | 1502.5 | Buy | 5,412,352 | 7337 | LSE | |
11:35:28 | 1503.5 | 11 | O | 1502.0 | 1502.5 | Buy | 5,412,250 | 7336 | LSE | |
11:35:27 | 1503.5 | 3065810 | UT | 1502.0 | 1502.5 | Buy | 5,412,239 | 7335 | LSE | |
11:29:59 | 1502.5 | 464 | AT | 1502.5 | 1503.0 | Sell | 2,346,429 | 7334 | LSE | |
11:29:54 | 1502.0 | 582 | AT | 1502.0 | 1503.0 | Sell | 2,345,965 | 7333 | LSE | |
11:29:54 | 1502.5 | 3 | AT | 1502.5 | 1503.0 | Sell | 2,345,383 | 7332 | LSE | |
11:29:54 | 1502.5 | 469 | AT | 1502.5 | 1503.0 | Sell | 2,345,380 | 7331 | LSE | |
11:29:54 | 1503.0 | 1 | AT | 1502.5 | 1503.0 | Buy | 2,344,911 | 7330 | LSE | |
11:29:54 | 1502.5 | 607 | AT | 1502.5 | 1503.0 | Sell | 2,344,910 | 7329 | LSE | |
11:29:54 | 1502.5 | 619 | AT | 1502.5 | 1503.0 | Sell | 2,344,303 | 7328 | LSE | |
11:29:54 | 1502.5 | 1380 | AT | 1502.5 | 1503.0 | Sell | 2,343,684 | 7327 | LSE | |
11:29:54 | 1502.5 | 461 | AT | 1502.5 | 1503.0 | Sell | 2,342,304 | 7326 | LSE | |
11:29:49 | 1503.0 | 93 | O | 1502.5 | 1503.0 | Buy | 2,341,843 | 7325 | LSE | |
11:29:46 | 1503.0 | 39 | O | 1502.5 | 1503.0 | Buy | 2,341,750 | 7324 | LSE | |
11:29:44 | 1502.5 | 1627 | O | 1502.5 | 1503.0 | Sell | 2,341,711 | 7323 | LSE | |
11:29:42 | 1502.5 | 278 | O | 1502.5 | 1503.0 | Sell | 2,340,084 | 7322 | LSE | |
11:29:40 | 1503.0 | 1 | AT | 1502.5 | 1503.0 | Buy | 2,339,806 | 7321 | LSE | |
11:29:40 | 1502.5 | 396 | AT | 1502.0 | 1502.5 | Buy | 2,339,805 | 7320 | LSE | |
11:29:40 | 1502.0 | 81 | AT | 1502.0 | 1503.0 | Sell | 2,339,409 | 7319 | LSE | |
11:29:40 | 1502.0 | 334 | AT | 1502.0 | 1503.0 | Sell | 2,339,328 | 7318 | LSE | |
11:29:40 | 1502.5 | 350 | AT | 1502.5 | 1503.0 | Sell | 2,338,994 | 7317 | LSE | |
11:29:40 | 1502.5 | 1380 | AT | 1502.5 | 1503.0 | Sell | 2,338,644 | 7316 | LSE | |
11:29:40 | 1502.5 | 463 | AT | 1502.5 | 1503.0 | Sell | 2,337,264 | 7315 | LSE | |
11:29:40 | 1502.5 | 44 | AT | 1502.5 | 1503.0 | Sell | 2,336,801 | 7314 | LSE | |
11:29:39 | 1502.5 | 84 | AT | 1502.5 | 1503.0 | Sell | 2,336,757 | 7313 | LSE | |
11:29:39 | 1502.5 | 98 | AT | 1502.5 | 1503.0 | Sell | 2,336,673 | 7312 | LSE | |
11:29:39 | 1502.5 | 44 | AT | 1502.5 | 1503.0 | Sell | 2,336,575 | 7311 | LSE | |
11:29:39 | 1502.5 | 42 | AT | 1502.5 | 1503.0 | Sell | 2,336,531 | 7310 | LSE | |
11:29:39 | 1502.5 | 40 | AT | 1502.5 | 1503.0 | Sell | 2,336,489 | 7309 | LSE | |
11:29:39 | 1502.5 | 50 | AT | 1502.5 | 1503.0 | Sell | 2,336,449 | 7308 | LSE | |
11:29:39 | 1502.5 | 224 | AT | 1502.5 | 1503.0 | Sell | 2,336,399 | 7307 | LSE | |
11:29:39 | 1502.5 | 200 | AT | 1502.5 | 1503.0 | Sell | 2,336,175 | 7306 | LSE | |
11:29:39 | 1502.5 | 220 | AT | 1502.5 | 1503.0 | Sell | 2,335,975 | 7305 | LSE | |
11:29:39 | 1502.5 | 46 | AT | 1502.5 | 1503.0 | Sell | 2,335,755 | 7304 | LSE | |
11:29:39 | 1502.5 | 190 | AT | 1502.5 | 1503.0 | Sell | 2,335,709 | 7303 | LSE | |
11:29:39 | 1502.5 | 463 | AT | 1502.5 | 1503.0 | Sell | 2,335,519 | 7302 | LSE | |
11:29:39 | 1502.5 | 240 | AT | 1502.5 | 1503.0 | Sell | 2,335,056 | 7301 | LSE | |
11:29:39 | 1502.5 | 463 | AT | 1502.5 | 1503.0 | Sell | 2,334,816 | 7300 | LSE | |
11:29:39 | 1502.5 | 672 | AT | 1502.5 | 1503.0 | Sell | 2,334,353 | 7299 | LSE | |
11:29:39 | 1502.5 | 1282 | AT | 1502.5 | 1503.0 | Sell | 2,333,681 | 7298 | LSE | |
11:29:39 | 1502.5 | 300 | AT | 1502.5 | 1503.0 | Sell | 2,332,399 | 7297 | LSE | |
11:29:39 | 1502.5 | 463 | AT | 1502.5 | 1503.0 | Sell | 2,332,099 | 7296 | LSE | |
11:29:39 | 1502.5 | 350 | AT | 1502.0 | 1502.5 | Buy | 2,331,636 | 7295 | LSE | |
11:29:39 | 1502.5 | 646 | AT | 1502.0 | 1502.5 | Buy | 2,331,286 | 7294 | LSE | |
11:29:39 | 1502.5 | 1500 | AT | 1502.0 | 1502.5 | Buy | 2,330,640 | 7293 | LSE | |
11:29:39 | 1502.5 | 1500 | AT | 1502.0 | 1502.5 | Buy | 2,329,140 | 7292 | LSE | |
11:29:39 | 1502.5 | 600 | AT | 1502.0 | 1502.5 | Buy | 2,327,640 | 7291 | LSE | |
11:29:39 | 1502.5 | 324 | AT | 1502.0 | 1502.5 | Buy | 2,327,040 | 7290 | LSE | |
11:29:39 | 1502.5 | 1282 | AT | 1502.0 | 1502.5 | Buy | 2,326,716 | 7289 | LSE | |
11:29:39 | 1502.5 | 327 | AT | 1502.0 | 1502.5 | Buy | 2,325,434 | 7288 | LSE | |
11:29:39 | 1502.0 | 62 | AT | 1502.0 | 1502.5 | Sell | 2,325,107 | 7287 | LSE | |
11:29:34 | 1502.5 | 2 | O | 1502.0 | 1502.5 | Buy | 2,325,045 | 7286 | LSE | |
11:29:34 | 1502.0 | 32 | AT | 1502.0 | 1502.5 | Sell | 2,325,043 | 7285 | LSE | |
11:29:33 | 1502.5 | 3 | AT | 1502.0 | 1502.5 | Buy | 2,325,011 | 7284 | LSE | |
11:29:31 | 1502.0 | 225 | O | 1502.0 | 1502.5 | Sell | 2,325,008 | 7283 | LSE | |
11:29:25 | 1502.5 | 1 | O | 1502.0 | 1502.5 | Buy | 2,324,783 | 7282 | LSE | |
11:29:23 | 1502.355 | 131 | O | 1502.0 | 1502.5 | Buy | 2,324,782 | 7281 | LSE | |
11:29:20 | 1502.0 | 100 | AT | 1502.0 | 1502.5 | Sell | 2,324,651 | 7280 | LSE | |
11:29:20 | 1502.0 | 409 | AT | 1502.0 | 1502.5 | Sell | 2,324,551 | 7279 | LSE | |
11:29:20 | 1502.0 | 319 | AT | 1502.0 | 1502.5 | Sell | 2,324,142 | 7278 | LSE | |
11:29:20 | 1502.0 | 11 | AT | 1502.0 | 1502.5 | Sell | 2,323,823 | 7277 | LSE | |
11:29:17 | 1502.355 | 69 | O | 1502.0 | 1502.5 | Buy | 2,323,812 | 7276 | LSE | |
11:29:09 | 1502.0 | 33 | AT | 1502.0 | 1502.5 | Sell | 2,323,743 | 7275 | LSE | |
11:29:05 | 1502.5 | 1 | AT | 1502.0 | 1502.5 | Buy | 2,323,710 | 7274 | LSE | |
11:29:05 | 1502.0 | 400 | AT | 1502.0 | 1502.5 | Sell | 2,323,709 | 7273 | LSE | |
11:29:03 | 1502.5 | 5 | AT | 1502.0 | 1502.5 | Buy | 2,323,309 | 7272 | LSE | |
11:29:03 | 1502.5 | 313 | AT | 1502.0 | 1502.5 | Buy | 2,323,304 | 7271 | LSE | |
11:29:03 | 1502.5 | 1282 | AT | 1502.0 | 1502.5 | Buy | 2,322,991 | 7270 | LSE | |
11:29:03 | 1502.5 | 599 | AT | 1502.0 | 1502.5 | Buy | 2,321,709 | 7269 | LSE | |
11:29:03 | 1502.5 | 94 | AT | 1502.0 | 1502.5 | Buy | 2,321,110 | 7268 | LSE | |
11:29:03 | 1502.5 | 2 | AT | 1502.0 | 1502.5 | Buy | 2,321,016 | 7267 | LSE | |
11:29:03 | 1502.5 | 10 | AT | 1502.0 | 1502.5 | Buy | 2,321,014 | 7266 | LSE | |
11:29:00 | 1502.5 | 4 | AT | 1502.0 | 1502.5 | Buy | 2,321,004 | 7265 | LSE | |
11:29:00 | 1502.5 | 11 | AT | 1502.0 | 1502.5 | Buy | 2,321,000 | 7264 | LSE | |
11:28:43 | 1502.0 | 241 | AT | 1502.0 | 1502.5 | Sell | 2,320,989 | 7263 | LSE | |
11:28:43 | 1502.5 | 1500 | AT | 1502.0 | 1502.5 | Buy | 2,320,748 | 7262 | LSE | |
11:28:43 | 1502.5 | 350 | AT | 1502.0 | 1502.5 | Buy | 2,319,248 | 7261 | LSE | |
11:28:43 | 1502.5 | 595 | AT | 1502.0 | 1502.5 | Buy | 2,318,898 | 7260 | LSE | |
11:28:43 | 1502.5 | 1282 | AT | 1502.0 | 1502.5 | Buy | 2,318,303 | 7259 | LSE | |
11:28:30 | 1502.0 | 332 | AT | 1502.0 | 1502.5 | Sell | 2,317,021 | 7258 | LSE | |
11:28:11 | 1502.0 | 265 | AT | 1502.0 | 1502.5 | Sell | 2,316,689 | 7257 | LSE | |
11:28:11 | 1502.0 | 214 | AT | 1502.0 | 1502.5 | Sell | 2,316,424 | 7256 | LSE | |
11:28:07 | 1502.0 | 460 | AT | 1502.0 | 1502.5 | Sell | 2,316,210 | 7255 | LSE | |
11:28:07 | 1502.0 | 1282 | AT | 1502.0 | 1502.5 | Sell | 2,315,750 | 7254 | LSE | |
11:28:07 | 1502.0 | 420 | AT | 1502.0 | 1502.5 | Sell | 2,314,468 | 7253 | LSE | |
11:28:07 | 1502.0 | 407 | AT | 1502.0 | 1502.5 | Sell | 2,314,048 | 7252 | LSE | |
11:28:07 | 1502.0 | 31 | AT | 1502.0 | 1502.5 | Sell | 2,313,641 | 7251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions