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. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:21 | 849.25 | 2787 | UT | 848.75 | 849.5 | Buy | 91,320 | 93 | LSE | |
11:26:24 | 849.644 | 166 | O | 849.25 | 850.0 | Buy | 88,533 | 92 | LSE | |
11:25:04 | 849.5 | 119 | AT | 849.5 | 850.0 | Sell | 88,367 | 91 | LSE | |
11:25:04 | 849.25 | 2 | AT | 849.25 | 850.0 | Sell | 88,248 | 90 | LSE | |
11:25:04 | 849.5 | 2389 | AT | 849.5 | 850.0 | Sell | 88,246 | 89 | LSE | |
11:24:37 | 850.0 | 122 | AT | 849.5 | 850.0 | Buy | 85,857 | 88 | LSE | |
11:05:50 | 851.025 | 265 | O | 850.75 | 851.25 | Buy | 85,735 | 87 | LSE | |
10:55:11 | 851.0 | 3048 | AT | 850.5 | 851.0 | Buy | 85,470 | 86 | LSE | |
10:50:20 | 850.645 | 567 | O | 850.25 | 851.0 | Buy | 82,422 | 85 | LSE | |
10:50:02 | 850.883 | 11 | O | 850.5 | 851.25 | Buy | 81,855 | 84 | LSE | |
10:42:05 | 851.32 | 4386 | AT | 851.0 | 851.32 | Buy | 81,844 | 83 | LSE | |
10:41:51 | 851.439 | 4386 | O | 851.0 | 851.5 | Buy | 77,458 | 82 | LSE | |
10:39:35 | 851.0 | 7470 | AT | 850.5 | 851.0 | Buy | 73,072 | 81 | LSE | |
10:33:33 | 849.89 | 1305 | AT | 849.51 | 849.89 | Buy | 65,602 | 80 | LSE | |
10:32:56 | 849.939 | 1305 | O | 849.5 | 850.0 | Buy | 64,297 | 79 | LSE | |
10:28:45 | 849.75 | 6400 | AT | 849.5 | 849.75 | Buy | 62,992 | 78 | LSE | |
10:27:29 | 849.525 | 279 | O | 849.25 | 849.75 | Buy | 56,592 | 77 | LSE | |
10:20:09 | 849.04 | 529 | AT | 848.87 | 849.04 | Buy | 56,313 | 76 | LSE | |
10:19:56 | 849.189 | 529 | O | 848.75 | 849.25 | Buy | 55,784 | 75 | LSE | |
10:12:32 | 848.725 | 1686 | O | 848.25 | 848.75 | Buy | 55,255 | 74 | LSE | |
10:12:04 | 848.0 | 130 | O | 848.0 | 848.75 | Sell | 53,569 | 73 | LSE | |
10:02:37 | 849.0 | 1 | O | 848.5 | 849.0 | Buy | 53,439 | 72 | LSE | |
10:02:09 | 848.975 | 9 | O | 848.5 | 849.0 | Buy | 53,438 | 71 | LSE | |
09:39:41 | 851.481 | 62 | O | 851.25 | 851.75 | Sell | 53,429 | 70 | LSE | |
09:25:30 | 850.0 | 266 | O | 849.25 | 850.0 | Buy | 53,367 | 69 | LSE | |
09:24:30 | 850.25 | 326 | O | 849.5 | 850.25 | Buy | 53,101 | 68 | LSE | |
09:24:17 | 850.25 | 138 | O | 849.5 | 850.25 | Buy | 52,775 | 67 | LSE | |
09:12:57 | 849.38 | 119 | AT | 849.25 | 849.38 | Buy | 52,637 | 66 | LSE | |
09:12:32 | 849.689 | 119 | O | 849.25 | 849.75 | Buy | 52,518 | 65 | LSE | |
09:07:10 | 849.0 | 6400 | AT | 848.75 | 849.0 | Buy | 52,399 | 64 | LSE | |
09:04:39 | 849.1 | 293 | AT | 848.75 | 849.1 | Buy | 45,999 | 63 | LSE | |
09:04:32 | 849.409 | 293 | O | 848.75 | 849.5 | Buy | 45,706 | 62 | LSE | |
07:32:10 | 847.25 | 1071 | AT | 846.915 | 847.25 | Buy | 45,413 | 61 | LSE | |
07:30:25 | 847.189 | 1071 | O | 846.75 | 847.25 | Buy | 44,342 | 60 | LSE | |
07:17:44 | 847.025 | 16 | O | 846.75 | 847.25 | Buy | 43,271 | 59 | LSE | |
06:54:41 | 847.858 | 353 | O | 847.0 | 848.0 | Buy | 43,255 | 58 | LSE | |
06:54:21 | 847.829 | 1946 | O | 847.0 | 848.0 | Buy | 42,902 | 57 | LSE | |
06:15:44 | 846.78 | 355 | AT | 846.78 | 847.25 | Sell | 40,956 | 56 | LSE | |
06:13:29 | 846.811 | 355 | O | 846.75 | 847.25 | Sell | 40,601 | 55 | LSE | |
06:07:53 | 847.67 | 1433 | AT | 847.24 | 847.67 | Buy | 40,246 | 54 | LSE | |
06:07:18 | 847.659 | 1433 | O | 847.0 | 847.75 | Buy | 38,813 | 53 | LSE | |
06:06:35 | 847.75 | 4990 | AT | 847.0 | 847.75 | Buy | 37,380 | 52 | LSE | |
06:00:38 | 847.0 | 689 | AT | 846.5 | 847.0 | Buy | 32,390 | 51 | LSE | |
06:00:34 | 846.25 | 2996 | AT | 846.25 | 847.25 | Sell | 31,701 | 50 | LSE | |
06:00:34 | 846.25 | 1717 | AT | 846.25 | 847.25 | Sell | 28,705 | 49 | LSE | |
05:59:42 | 847.0 | 672 | AT | 846.63 | 847.0 | Buy | 26,988 | 48 | LSE | |
05:59:42 | 847.0 | 1028 | AT | 846.63 | 847.0 | Buy | 26,316 | 47 | LSE | |
05:58:08 | 846.909 | 1700 | O | 846.25 | 847.0 | Buy | 25,288 | 46 | LSE | |
05:53:10 | 846.66 | 356 | AT | 846.25 | 846.66 | Buy | 23,588 | 45 | LSE | |
05:50:40 | 846.689 | 356 | O | 846.25 | 846.75 | Buy | 23,232 | 44 | LSE | |
05:46:10 | 846.43 | 286 | AT | 846.15 | 846.43 | Buy | 22,876 | 43 | LSE | |
05:45:51 | 846.275 | 1032 | O | 846.0 | 846.5 | Buy | 22,590 | 42 | LSE | |
05:45:38 | 846.439 | 286 | O | 846.0 | 846.75 | Buy | 21,558 | 41 | LSE | |
05:44:56 | 846.275 | 2484 | O | 846.0 | 846.5 | Buy | 21,272 | 40 | LSE | |
05:43:08 | 846.713 | 343 | O | 846.0 | 846.75 | Buy | 18,788 | 39 | LSE | |
05:42:52 | 846.713 | 6 | O | 846.0 | 846.75 | Buy | 18,445 | 38 | LSE | |
05:38:09 | 846.525 | 1278 | O | 846.25 | 846.75 | Buy | 18,439 | 37 | LSE | |
05:37:44 | 846.525 | 14 | O | 846.25 | 846.75 | Buy | 17,161 | 36 | LSE | |
05:09:23 | 846.38 | 236 | AT | 846.03 | 846.38 | Buy | 17,147 | 35 | LSE | |
05:07:42 | 846.409 | 236 | O | 845.75 | 846.5 | Buy | 16,911 | 34 | LSE | |
05:05:09 | 846.41 | 298 | O | 846.0 | 846.75 | Buy | 16,675 | 33 | LSE | |
05:02:38 | 846.5 | 266 | AT | 846.0 | 846.5 | Buy | 16,377 | 32 | LSE | |
05:01:47 | 846.5 | 577 | AT | 846.0 | 846.5 | Buy | 16,111 | 31 | LSE | |
05:01:41 | 846.439 | 266 | O | 846.0 | 846.5 | Buy | 15,534 | 30 | LSE | |
05:01:41 | 846.475 | 28 | O | 846.0 | 846.5 | Buy | 15,268 | 29 | LSE | |
05:01:40 | 846.275 | 29 | O | 846.0 | 846.5 | Buy | 15,240 | 28 | LSE | |
05:00:59 | 846.439 | 577 | O | 846.0 | 846.5 | Buy | 15,211 | 27 | LSE | |
04:59:43 | 846.275 | 2565 | O | 846.0 | 846.5 | Buy | 14,634 | 26 | LSE | |
04:59:38 | 846.275 | 829 | O | 846.0 | 846.5 | Buy | 12,069 | 25 | LSE | |
04:59:33 | 846.275 | 395 | O | 846.0 | 846.5 | Buy | 11,240 | 24 | LSE | |
04:56:37 | 846.73 | 1210 | AT | 846.29 | 846.73 | Buy | 10,845 | 23 | LSE | |
04:55:17 | 846.689 | 1210 | O | 846.25 | 846.75 | Buy | 9,635 | 22 | LSE | |
04:54:18 | 846.525 | 13 | O | 846.25 | 846.75 | Buy | 8,425 | 21 | LSE | |
04:52:41 | 846.83 | 873 | AT | 846.39 | 846.83 | Buy | 8,412 | 20 | LSE | |
04:50:20 | 846.909 | 873 | O | 846.25 | 847.0 | Buy | 7,539 | 19 | LSE | |
04:20:31 | 846.963 | 200 | O | 846.25 | 847.0 | Buy | 6,666 | 18 | LSE | |
04:19:22 | 846.84 | 134 | AT | 846.34 | 846.84 | Buy | 6,466 | 17 | LSE | |
04:16:45 | 847.159 | 134 | O | 846.5 | 847.25 | Buy | 6,332 | 16 | LSE | |
03:51:24 | 846.68 | 493 | AT | 846.28 | 846.68 | Buy | 6,198 | 15 | LSE | |
03:51:12 | 846.689 | 493 | O | 846.25 | 846.75 | Buy | 5,705 | 14 | LSE | |
03:49:07 | 846.89 | 286 | AT | 846.43 | 846.89 | Buy | 5,212 | 13 | LSE | |
03:46:47 | 846.939 | 286 | O | 846.5 | 847.0 | Buy | 4,926 | 12 | LSE | |
03:24:25 | 846.25 | 579 | AT | 845.84 | 846.25 | Buy | 4,640 | 11 | LSE | |
03:24:09 | 846.159 | 579 | O | 845.5 | 846.25 | Buy | 4,061 | 10 | LSE | |
03:05:38 | 845.47 | 235 | AT | 845.01 | 845.47 | Buy | 3,482 | 9 | LSE | |
03:05:10 | 845.493 | 290 | O | 844.75 | 845.5 | Buy | 3,247 | 8 | LSE | |
03:04:59 | 845.439 | 235 | O | 845.0 | 845.5 | Buy | 2,957 | 7 | LSE | |
03:01:35 | 846.258 | 12 | O | 845.25 | 846.5 | Buy | 2,722 | 6 | LSE | |
03:00:37 | 846.294 | 1843 | O | 845.25 | 846.5 | Buy | 2,710 | 5 | LSE | |
03:00:33 | 845.681 | 235 | O | 845.25 | 846.5 | Sell | 867 | 4 | LSE | |
03:00:31 | 846.5 | 295 | AT | 845.25 | 846.5 | Buy | 632 | 3 | LSE | |
03:00:24 | 846.348 | 295 | O | 845.25 | 846.5 | Buy | 337 | 2 | LSE | |
03:00:22 | 846.438 | 42 | O | 845.25 | 846.5 | Buy | 42 | 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