![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
11:02:25 | 854.75 | 1114 | AT | 853.75 | 854.75 | Buy | 70,217 | 73 | LSE | |
11:02:19 | 853.5 | 938 | AT | 853.5 | 854.75 | Sell | 69,103 | 72 | LSE | |
11:02:19 | 853.5 | 3155 | AT | 853.5 | 854.75 | Sell | 68,165 | 71 | LSE | |
11:02:19 | 853.5 | 304 | AT | 853.5 | 854.75 | Sell | 65,010 | 70 | LSE | |
10:56:08 | 855.0 | 709 | AT | 854.47 | 855.0 | Buy | 64,706 | 69 | LSE | |
10:54:55 | 854.848 | 709 | O | 853.75 | 855.0 | Buy | 63,997 | 68 | LSE | |
10:54:30 | 854.45 | 4 | AT | 854.45 | 854.75 | Sell | 63,288 | 67 | LSE | |
10:40:37 | 854.235 | 125 | O | 853.0 | 854.5 | Buy | 63,284 | 66 | LSE | |
10:28:08 | 856.882 | 237 | O | 856.5 | 857.0 | Buy | 63,159 | 65 | LSE | |
10:26:26 | 857.533 | 10 | O | 857.0 | 857.75 | Buy | 62,922 | 64 | LSE | |
10:23:30 | 857.278 | 305 | O | 856.75 | 857.5 | Buy | 62,912 | 63 | LSE | |
10:22:08 | 857.05 | 713 | AT | 857.05 | 857.5 | Sell | 62,607 | 62 | LSE | |
10:21:34 | 857.092 | 713 | O | 857.0 | 857.75 | Sell | 61,894 | 61 | LSE | |
10:20:47 | 858.005 | 2649 | O | 857.25 | 858.25 | Buy | 61,181 | 60 | LSE | |
10:15:38 | 858.103 | 92 | O | 858.0 | 858.75 | Sell | 58,532 | 59 | LSE | |
10:03:46 | 858.5 | 394 | O | 857.25 | 858.5 | Buy | 58,440 | 58 | LSE | |
10:01:38 | 858.438 | 1 | O | 857.25 | 858.5 | Buy | 58,046 | 57 | LSE | |
10:01:34 | 858.272 | 19 | O | 857.25 | 858.5 | Buy | 58,045 | 56 | LSE | |
09:59:28 | 857.25 | 1 | O | 857.25 | 858.5 | Sell | 58,026 | 55 | LSE | |
09:57:49 | 858.25 | 4 | O | 857.25 | 858.25 | Buy | 58,025 | 54 | LSE | |
09:57:19 | 857.25 | 4 | O | 857.25 | 858.25 | Sell | 58,021 | 53 | LSE | |
09:56:28 | 858.5 | 2 | O | 857.25 | 858.5 | Buy | 58,017 | 52 | LSE | |
09:36:23 | 857.279 | 10 | O | 856.75 | 858.0 | Sell | 58,015 | 51 | LSE | |
09:33:40 | 857.853 | 11 | O | 856.75 | 858.25 | Buy | 58,005 | 50 | LSE | |
09:24:18 | 858.235 | 405 | O | 857.5 | 858.5 | Buy | 57,994 | 49 | LSE | |
09:19:23 | 857.799 | 4210 | O | 857.5 | 858.5 | Sell | 57,589 | 48 | LSE | |
09:18:19 | 857.913 | 2146 | O | 857.75 | 858.5 | Sell | 53,379 | 47 | LSE | |
09:17:36 | 857.973 | 522 | O | 857.75 | 858.5 | Sell | 51,233 | 46 | LSE | |
09:13:33 | 858.535 | 1067 | O | 857.75 | 858.75 | Buy | 50,711 | 45 | LSE | |
09:13:33 | 858.009 | 1828 | O | 857.75 | 858.75 | Sell | 49,644 | 44 | LSE | |
09:04:18 | 858.097 | 2798 | O | 858.0 | 858.75 | Sell | 47,816 | 43 | LSE | |
09:00:28 | 858.723 | 11 | O | 858.0 | 859.0 | Buy | 45,018 | 42 | LSE | |
08:51:59 | 858.75 | 10 | AT | 858.75 | 859.0 | Sell | 45,007 | 41 | LSE | |
08:27:06 | 857.61 | 4844 | O | 856.75 | 857.75 | Buy | 44,997 | 40 | LSE | |
08:01:25 | 857.395 | 689 | O | 856.5 | 857.75 | Buy | 40,153 | 39 | LSE | |
08:01:19 | 857.688 | 2 | O | 856.5 | 857.75 | Buy | 39,464 | 38 | LSE | |
08:01:16 | 857.379 | 63 | O | 856.5 | 857.75 | Buy | 39,462 | 37 | LSE | |
07:21:28 | 856.038 | 1 | O | 856.0 | 856.75 | Sell | 39,399 | 36 | LSE | |
07:21:27 | 856.713 | 2 | O | 856.0 | 856.75 | Buy | 39,398 | 35 | LSE | |
07:17:05 | 856.288 | 5 | O | 856.25 | 857.0 | Sell | 39,396 | 34 | LSE | |
07:17:04 | 856.963 | 9 | O | 856.25 | 857.0 | Buy | 39,391 | 33 | LSE | |
07:16:53 | 856.809 | 63 | O | 856.25 | 857.25 | Buy | 39,382 | 32 | LSE | |
07:12:59 | 856.427 | 56 | O | 856.25 | 857.25 | Sell | 39,319 | 31 | LSE | |
07:11:43 | 856.447 | 45 | O | 856.25 | 857.25 | Sell | 39,263 | 30 | LSE | |
07:05:20 | 857.0 | 413 | AT | 857.0 | 857.33 | Sell | 39,218 | 29 | LSE | |
07:03:53 | 856.592 | 413 | O | 856.5 | 857.25 | Sell | 38,805 | 28 | LSE | |
06:50:29 | 856.589 | 1387 | O | 855.75 | 857.0 | Buy | 38,392 | 27 | LSE | |
06:35:01 | 855.718 | 258 | O | 855.5 | 856.75 | Sell | 37,005 | 26 | LSE | |
06:22:52 | 856.521 | 355 | O | 856.0 | 856.75 | Buy | 36,747 | 25 | LSE | |
06:16:06 | 856.461 | 11 | O | 855.5 | 856.75 | Buy | 36,392 | 24 | LSE | |
06:02:00 | 856.75 | 588 | AT | 856.75 | 857.25 | Sell | 36,381 | 23 | LSE | |
06:01:59 | 856.75 | 588 | AT | 856.75 | 857.25 | Sell | 35,793 | 22 | LSE | |
06:01:54 | 856.75 | 588 | AT | 856.75 | 857.25 | Sell | 35,205 | 21 | LSE | |
06:01:54 | 856.75 | 703 | AT | 856.75 | 857.25 | Sell | 34,617 | 20 | LSE | |
05:47:38 | 858.0 | 8969 | AT | 857.25 | 858.0 | Buy | 33,914 | 19 | LSE | |
05:47:38 | 858.0 | 587 | AT | 857.25 | 858.0 | Buy | 24,945 | 18 | LSE | |
05:47:13 | 857.693 | 1392 | O | 857.25 | 858.0 | Buy | 24,358 | 17 | LSE | |
05:02:23 | 859.75 | 360 | AT | 859.75 | 860.25 | Sell | 22,966 | 16 | LSE | |
05:02:17 | 859.592 | 7158 | AT | 859.592 | 860.5 | Sell | 22,606 | 15 | LSE | |
05:02:10 | 859.842 | 6189 | O | 859.75 | 860.5 | Sell | 15,448 | 14 | LSE | |
05:02:06 | 859.842 | 101 | O | 859.75 | 860.5 | Sell | 9,259 | 13 | LSE | |
05:02:04 | 859.842 | 113 | O | 859.75 | 860.5 | Sell | 9,158 | 12 | LSE | |
05:02:03 | 860.234 | 580 | O | 859.75 | 860.5 | Buy | 9,045 | 11 | LSE | |
05:01:56 | 859.842 | 1115 | O | 859.75 | 860.5 | Sell | 8,465 | 10 | LSE | |
05:01:53 | 860.352 | 229 | O | 859.75 | 860.5 | Buy | 7,350 | 9 | LSE | |
05:01:51 | 859.788 | 2 | O | 859.75 | 860.75 | Sell | 7,121 | 8 | LSE | |
05:00:32 | 860.452 | 64 | O | 859.75 | 861.0 | Buy | 7,119 | 7 | LSE | |
04:54:20 | 860.429 | 4358 | O | 859.75 | 860.75 | Buy | 7,055 | 6 | LSE | |
04:50:11 | 860.391 | 649 | O | 859.5 | 860.75 | Buy | 2,697 | 5 | LSE | |
04:24:21 | 859.111 | 1473 | O | 858.25 | 859.75 | Buy | 2,048 | 4 | LSE | |
03:37:33 | 857.312 | 56 | O | 857.25 | 858.5 | Sell | 575 | 3 | LSE | |
03:00:43 | 861.603 | 348 | O | 860.75 | 861.75 | Buy | 519 | 2 | LSE | |
03:00:24 | 861.042 | 171 | O | 860.75 | 861.75 | Sell | 171 | 1 | 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