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. |
---|---|---|---|---|---|---|---|---|---|---|
07:30:01 | 252.4 | 9 | AT | 252.4 | 252.6 | Sell | 97,870 | 289 | LSE | |
07:30:01 | 252.5 | 23 | AT | 252.5 | 252.8 | Sell | 97,861 | 288 | LSE | |
07:28:02 | 252.5 | 35 | AT | 252.5 | 252.8 | Sell | 97,838 | 287 | LSE | |
07:27:55 | 252.584 | 46 | O | 252.5 | 252.8 | Sell | 97,803 | 286 | LSE | |
07:26:58 | 252.5 | 9 | AT | 252.5 | 252.7 | Sell | 97,757 | 285 | LSE | |
07:26:58 | 252.6 | 1600 | AT | 252.6 | 252.9 | Sell | 97,748 | 284 | LSE | |
07:26:58 | 252.7 | 35 | AT | 252.5 | 252.7 | Buy | 96,148 | 283 | LSE | |
07:26:58 | 252.7 | 145 | AT | 252.5 | 252.7 | Buy | 96,113 | 282 | LSE | |
07:24:46 | 252.7 | 21 | O | 252.3 | 252.7 | Buy | 95,968 | 281 | LSE | |
07:22:10 | 252.5 | 161 | AT | 252.5 | 252.9 | Sell | 95,947 | 280 | LSE | |
07:21:58 | 252.5 | 80 | O | 252.5 | 252.9 | Sell | 95,786 | 279 | LSE | |
07:20:00 | 252.612 | 293 | O | 252.5 | 252.9 | Sell | 95,706 | 278 | LSE | |
07:17:31 | 252.9 | 29 | AT | 252.6 | 252.9 | Buy | 95,413 | 277 | LSE | |
07:17:31 | 252.9 | 29 | AT | 252.6 | 252.9 | Buy | 95,384 | 276 | LSE | |
07:17:20 | 252.5 | 24 | AT | 252.5 | 253.0 | Sell | 95,355 | 275 | LSE | |
07:17:20 | 252.5 | 75 | AT | 252.5 | 253.0 | Sell | 95,331 | 274 | LSE | |
07:16:50 | 253.0 | 277 | AT | 252.5 | 253.0 | Buy | 95,256 | 273 | LSE | |
07:16:50 | 253.0 | 317 | AT | 252.5 | 253.0 | Buy | 94,979 | 272 | LSE | |
07:16:30 | 253.0 | 1184 | AT | 252.6 | 253.0 | Buy | 94,662 | 271 | LSE | |
07:16:24 | 253.3 | 7 | O | 252.8 | 253.3 | Buy | 93,478 | 270 | LSE | |
07:16:24 | 253.1 | 19 | AT | 253.1 | 253.5 | Sell | 93,471 | 269 | LSE | |
07:16:22 | 253.312 | 974 | O | 253.1 | 253.5 | Buy | 93,452 | 268 | LSE | |
07:16:22 | 253.2 | 380 | AT | 253.2 | 253.5 | Sell | 92,478 | 267 | LSE | |
07:16:22 | 253.2 | 9 | AT | 253.2 | 253.5 | Sell | 92,098 | 266 | LSE | |
07:13:15 | 253.4 | 175 | AT | 253.4 | 253.7 | Sell | 92,089 | 265 | LSE | |
07:13:15 | 253.5 | 95 | AT | 253.5 | 253.7 | Sell | 91,914 | 264 | LSE | |
07:02:03 | 253.8 | 360 | AT | 253.4 | 253.8 | Buy | 91,819 | 263 | LSE | |
07:02:01 | 253.6 | 691 | AT | 253.3 | 253.6 | Buy | 91,459 | 262 | LSE | |
07:02:01 | 253.6 | 96 | AT | 253.3 | 253.6 | Buy | 90,768 | 261 | LSE | |
07:02:01 | 253.5 | 84 | AT | 253.2 | 253.5 | Buy | 90,672 | 260 | LSE | |
06:54:46 | 253.6 | 7 | O | 253.2 | 253.6 | Buy | 90,588 | 259 | LSE | |
06:53:32 | 253.41 | 2000 | O | 253.2 | 253.6 | Buy | 90,581 | 258 | LSE | |
06:49:05 | 253.49 | 5278 | O | 253.2 | 253.6 | Buy | 88,581 | 257 | LSE | |
06:47:21 | 253.321 | 711 | O | 253.2 | 253.6 | Sell | 83,303 | 256 | LSE | |
06:47:20 | 253.321 | 711 | O | 253.2 | 253.6 | Sell | 82,592 | 255 | LSE | |
06:43:37 | 253.5 | 128 | AT | 253.5 | 253.9 | Sell | 81,881 | 254 | LSE | |
06:43:37 | 253.5 | 331 | AT | 253.5 | 253.9 | Sell | 81,753 | 253 | LSE | |
06:43:37 | 253.5 | 532 | AT | 253.5 | 253.9 | Sell | 81,422 | 252 | LSE | |
06:43:37 | 253.6 | 729 | AT | 253.6 | 254.0 | Sell | 80,890 | 251 | LSE | |
06:43:29 | 253.816 | 19 | O | 253.6 | 254.0 | Buy | 80,161 | 250 | LSE | |
06:42:31 | 253.8 | 200 | AT | 253.5 | 253.8 | Buy | 80,142 | 249 | LSE | |
06:42:23 | 253.8 | 1 | AT | 253.8 | 254.0 | Sell | 79,942 | 248 | LSE | |
06:42:05 | 253.8 | 31 | AT | 253.8 | 254.0 | Sell | 79,941 | 247 | LSE | |
06:41:53 | 253.8 | 37 | AT | 253.6 | 253.8 | Buy | 79,910 | 246 | LSE | |
06:36:07 | 253.8 | 35 | AT | 253.5 | 253.8 | Buy | 79,873 | 245 | LSE | |
06:30:48 | 253.7 | 242 | AT | 253.3 | 253.7 | Buy | 79,838 | 244 | LSE | |
06:18:05 | 253.485 | 300 | O | 253.2 | 253.7 | Buy | 79,596 | 243 | LSE | |
06:16:29 | 253.484 | 427 | O | 253.2 | 253.7 | Buy | 79,296 | 242 | LSE | |
06:12:32 | 253.4 | 3 | O | 253.4 | 253.7 | Sell | 78,869 | 241 | LSE | |
06:12:26 | 253.7 | 3 | O | 253.4 | 253.7 | Buy | 78,866 | 240 | LSE | |
06:09:49 | 253.6 | 52 | AT | 253.2 | 253.6 | Buy | 78,863 | 239 | LSE | |
06:09:49 | 253.6 | 124 | AT | 253.2 | 253.6 | Buy | 78,811 | 238 | LSE | |
06:09:49 | 253.6 | 176 | AT | 253.2 | 253.6 | Buy | 78,687 | 237 | LSE | |
06:04:43 | 253.5 | 426 | AT | 253.3 | 253.5 | Buy | 78,511 | 236 | LSE | |
06:04:43 | 253.5 | 174 | AT | 253.3 | 253.5 | Buy | 78,085 | 235 | LSE | |
05:59:44 | 253.4 | 49 | AT | 253.4 | 253.6 | Sell | 77,911 | 234 | LSE | |
05:59:44 | 253.4 | 49 | AT | 253.4 | 253.6 | Sell | 77,862 | 233 | LSE | |
05:59:44 | 253.4 | 44 | AT | 253.4 | 253.6 | Sell | 77,813 | 232 | LSE | |
05:56:28 | 253.5 | 31 | AT | 253.5 | 253.7 | Sell | 77,769 | 231 | LSE | |
05:55:16 | 253.72 | 1000 | O | 253.4 | 253.9 | Buy | 77,738 | 230 | LSE | |
05:43:34 | 253.8 | 619 | AT | 253.2 | 253.8 | Buy | 76,738 | 229 | LSE | |
05:43:34 | 253.8 | 82 | AT | 253.2 | 253.8 | Buy | 76,119 | 228 | LSE | |
05:39:46 | 253.5 | 201 | AT | 253.5 | 253.6 | Sell | 76,037 | 227 | LSE | |
05:39:46 | 253.5 | 125 | AT | 253.5 | 253.7 | Sell | 75,836 | 226 | LSE | |
05:39:43 | 253.6 | 78 | AT | 253.6 | 253.7 | Sell | 75,711 | 225 | LSE | |
05:39:37 | 253.6 | 3 | O | 253.6 | 254.0 | Sell | 75,633 | 224 | LSE | |
05:39:37 | 253.6 | 1 | O | 253.6 | 254.0 | Sell | 75,630 | 223 | LSE | |
05:39:37 | 253.8 | 273 | AT | 253.5 | 253.8 | Buy | 75,629 | 222 | LSE | |
05:39:37 | 253.8 | 177 | AT | 253.5 | 253.8 | Buy | 75,356 | 221 | LSE | |
05:39:37 | 253.8 | 423 | AT | 253.5 | 253.8 | Buy | 75,179 | 220 | LSE | |
05:39:37 | 253.6 | 456 | AT | 253.4 | 253.6 | Buy | 74,756 | 219 | LSE | |
05:39:37 | 253.6 | 106 | AT | 253.4 | 253.6 | Buy | 74,300 | 218 | LSE | |
05:39:18 | 253.488 | 1000 | O | 253.2 | 253.6 | Buy | 74,194 | 217 | LSE | |
05:36:30 | 253.4 | 926 | AT | 253.4 | 253.8 | Sell | 73,194 | 216 | LSE | |
05:30:40 | 253.699 | 1 | O | 253.4 | 253.7 | Buy | 72,268 | 215 | LSE | |
05:23:52 | 253.6 | 67 | AT | 253.5 | 253.6 | Buy | 72,267 | 214 | LSE | |
05:23:50 | 253.2 | 1 | O | 253.3 | 253.6 | Sell | 72,200 | 213 | LSE | |
05:23:50 | 253.5 | 100 | AT | 253.2 | 253.5 | Buy | 72,199 | 212 | LSE | |
05:23:50 | 253.5 | 53 | AT | 253.2 | 253.5 | Buy | 72,099 | 211 | LSE | |
05:23:50 | 253.5 | 35 | AT | 253.2 | 253.5 | Buy | 72,046 | 210 | LSE | |
05:23:50 | 253.5 | 45 | AT | 253.2 | 253.5 | Buy | 72,011 | 209 | LSE | |
05:23:50 | 253.5 | 387 | AT | 253.2 | 253.5 | Buy | 71,966 | 208 | LSE | |
05:23:48 | 253.292 | 1790 | O | 253.2 | 253.5 | Sell | 71,579 | 207 | LSE | |
05:12:22 | 253.3 | 1000 | AT | 253.0 | 253.3 | Buy | 69,789 | 206 | LSE | |
05:12:22 | 253.3 | 600 | AT | 253.0 | 253.3 | Buy | 68,789 | 205 | LSE | |
05:12:22 | 253.3 | 937 | AT | 253.3 | 253.6 | Sell | 68,189 | 204 | LSE | |
05:04:08 | 253.599 | 1 | O | 253.0 | 253.6 | Buy | 67,252 | 203 | LSE | |
04:59:23 | 253.532 | 500 | O | 253.1 | 253.7 | Buy | 67,251 | 202 | LSE | |
04:58:30 | 253.1 | 271 | O | 253.1 | 253.7 | Sell | 66,751 | 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: 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