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. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:24 | 838.75 | 2720 | UT | 839.0 | 839.5 | Sell | 177,939 | 89 | LSE | |
10:47:51 | 840.75 | 134 | AT | 840.75 | 841.25 | Sell | 175,219 | 88 | LSE | |
10:47:35 | 841.25 | 4040 | AT | 840.75 | 841.25 | Buy | 175,085 | 87 | LSE | |
10:31:14 | 841.5 | 12046 | AT | 841.25 | 841.5 | Buy | 171,045 | 86 | LSE | |
10:29:55 | 841.689 | 12046 | O | 841.25 | 841.75 | Buy | 158,999 | 85 | LSE | |
10:28:53 | 841.463 | 1441 | O | 840.75 | 841.5 | Buy | 146,953 | 84 | LSE | |
10:27:00 | 840.61 | 12060 | AT | 840.25 | 840.61 | Buy | 145,512 | 83 | LSE | |
10:26:45 | 840.689 | 12060 | O | 840.25 | 840.75 | Buy | 133,452 | 82 | LSE | |
10:26:27 | 840.525 | 306 | O | 840.25 | 840.75 | Buy | 121,392 | 81 | LSE | |
10:20:03 | 840.59 | 593 | AT | 840.13 | 840.59 | Buy | 121,086 | 80 | LSE | |
10:19:49 | 840.689 | 593 | O | 840.25 | 840.75 | Buy | 120,493 | 79 | LSE | |
10:02:45 | 839.94 | 1278 | AT | 839.56 | 839.94 | Buy | 119,900 | 78 | LSE | |
10:01:37 | 840.189 | 1278 | O | 839.75 | 840.25 | Buy | 118,622 | 77 | LSE | |
10:01:22 | 840.02 | 146 | AT | 839.75 | 840.02 | Buy | 117,344 | 76 | LSE | |
10:00:48 | 839.909 | 146 | O | 839.25 | 840.0 | Buy | 117,198 | 75 | LSE | |
10:00:48 | 839.566 | 30 | O | 839.25 | 840.0 | Sell | 117,052 | 74 | LSE | |
09:58:36 | 840.25 | 138 | O | 839.5 | 840.0 | Buy | 117,022 | 73 | LSE | |
09:56:33 | 840.0 | 492 | O | 840.0 | 840.75 | Sell | 116,884 | 72 | LSE | |
09:39:51 | 840.75 | 7470 | AT | 840.25 | 840.75 | Buy | 116,392 | 71 | LSE | |
09:27:23 | 841.5 | 7470 | AT | 841.0 | 841.5 | Buy | 108,922 | 70 | LSE | |
09:26:20 | 841.5 | 120 | O | 841.0 | 841.5 | Buy | 101,452 | 69 | LSE | |
09:25:02 | 841.43 | 1200 | AT | 841.05 | 841.43 | Buy | 101,332 | 68 | LSE | |
09:23:43 | 841.878 | 1200 | O | 841.0 | 842.0 | Buy | 100,132 | 67 | LSE | |
09:21:39 | 841.37 | 213 | AT | 841.03 | 841.37 | Buy | 98,932 | 66 | LSE | |
09:20:20 | 841.848 | 213 | O | 840.75 | 842.0 | Buy | 98,719 | 65 | LSE | |
09:19:40 | 841.208 | 792 | O | 840.75 | 842.0 | Sell | 98,506 | 64 | LSE | |
09:17:10 | 841.413 | 23 | O | 841.0 | 841.75 | Buy | 97,714 | 63 | LSE | |
09:16:40 | 841.413 | 1616 | O | 841.0 | 841.75 | Buy | 97,691 | 62 | LSE | |
09:15:20 | 841.413 | 15 | O | 841.0 | 841.75 | Buy | 96,075 | 61 | LSE | |
09:14:52 | 841.413 | 3 | O | 841.0 | 841.75 | Buy | 96,060 | 60 | LSE | |
09:13:36 | 841.44 | 301 | AT | 841.0 | 841.44 | Buy | 96,057 | 59 | LSE | |
09:12:53 | 841.659 | 301 | O | 841.0 | 841.75 | Buy | 95,756 | 58 | LSE | |
09:02:13 | 841.5 | 457 | AT | 841.01 | 841.5 | Buy | 95,455 | 57 | LSE | |
08:57:59 | 841.439 | 457 | O | 841.0 | 841.5 | Buy | 94,998 | 56 | LSE | |
08:50:23 | 841.25 | 617 | AT | 840.5 | 841.25 | Buy | 94,541 | 55 | LSE | |
08:27:38 | 841.76 | 283 | AT | 841.5 | 841.76 | Buy | 93,924 | 54 | LSE | |
08:26:37 | 841.939 | 283 | O | 841.5 | 842.0 | Buy | 93,641 | 53 | LSE | |
08:02:01 | 842.57 | 62 | AT | 842.27 | 842.57 | Buy | 93,358 | 52 | LSE | |
08:01:06 | 842.659 | 62 | O | 842.0 | 842.75 | Buy | 93,296 | 51 | LSE | |
08:00:40 | 842.5 | 797 | AT | 842.0 | 842.5 | Buy | 93,234 | 50 | LSE | |
08:00:40 | 842.5 | 7470 | AT | 842.0 | 842.5 | Buy | 92,437 | 49 | LSE | |
07:18:42 | 843.0 | 8 | O | 842.5 | 843.0 | Buy | 84,967 | 48 | LSE | |
06:58:17 | 843.0 | 7470 | AT | 842.5 | 843.0 | Buy | 84,959 | 47 | LSE | |
06:58:17 | 843.0 | 6400 | AT | 842.5 | 843.0 | Buy | 77,489 | 46 | LSE | |
06:53:05 | 842.775 | 88 | O | 842.5 | 843.0 | Buy | 71,089 | 45 | LSE | |
06:48:36 | 842.775 | 45 | O | 842.5 | 843.0 | Buy | 71,001 | 44 | LSE | |
06:25:54 | 843.5 | 516 | AT | 842.75 | 843.5 | Buy | 70,956 | 43 | LSE | |
06:20:33 | 843.25 | 6400 | AT | 842.75 | 843.25 | Buy | 70,440 | 42 | LSE | |
06:10:42 | 842.75 | 6400 | AT | 842.5 | 842.75 | Buy | 64,040 | 41 | LSE | |
06:08:07 | 842.913 | 1072 | O | 842.5 | 843.25 | Buy | 57,640 | 40 | LSE | |
05:45:17 | 843.25 | 25 | O | 842.75 | 843.25 | Buy | 56,568 | 39 | LSE | |
05:44:12 | 843.04 | 2258 | AT | 842.75 | 843.04 | Buy | 56,543 | 38 | LSE | |
05:43:30 | 843.25 | 25 | O | 842.75 | 843.25 | Buy | 54,285 | 37 | LSE | |
05:42:35 | 842.939 | 2258 | O | 842.5 | 843.0 | Buy | 54,260 | 36 | LSE | |
05:42:31 | 842.775 | 17 | O | 842.5 | 843.0 | Buy | 52,002 | 35 | LSE | |
05:41:34 | 843.25 | 25 | O | 842.75 | 843.25 | Buy | 51,985 | 34 | LSE | |
05:37:32 | 843.25 | 23 | O | 842.75 | 843.25 | Buy | 51,960 | 33 | LSE | |
05:34:24 | 843.25 | 23 | O | 842.75 | 843.25 | Buy | 51,937 | 32 | LSE | |
05:27:23 | 843.562 | 165 | O | 843.25 | 844.0 | Sell | 51,914 | 31 | LSE | |
05:17:56 | 843.82 | 354 | AT | 843.5 | 843.82 | Buy | 51,749 | 30 | LSE | |
05:16:07 | 843.75 | 7470 | AT | 843.5 | 843.75 | Buy | 51,395 | 29 | LSE | |
05:15:24 | 843.525 | 2321 | O | 843.25 | 843.75 | Buy | 43,925 | 28 | LSE | |
05:14:21 | 843.939 | 354 | O | 843.5 | 844.0 | Buy | 41,604 | 27 | LSE | |
05:08:12 | 843.67 | 5629 | AT | 843.25 | 843.67 | Buy | 41,250 | 26 | LSE | |
05:01:33 | 844.159 | 5629 | O | 843.5 | 844.25 | Buy | 35,621 | 25 | LSE | |
05:01:06 | 844.213 | 50 | O | 843.5 | 844.25 | Buy | 29,992 | 24 | LSE | |
05:01:02 | 843.525 | 3 | O | 843.5 | 844.25 | Sell | 29,942 | 23 | LSE | |
05:01:00 | 843.775 | 53 | O | 843.5 | 844.0 | Buy | 29,939 | 22 | LSE | |
05:00:36 | 844.0 | 74 | O | 843.5 | 844.0 | Buy | 29,886 | 21 | LSE | |
04:57:35 | 843.41 | 1548 | AT | 843.07 | 843.41 | Buy | 29,812 | 20 | LSE | |
04:56:13 | 843.439 | 1548 | O | 843.0 | 843.5 | Buy | 28,264 | 19 | LSE | |
04:50:20 | 843.25 | 71 | O | 842.75 | 843.25 | Buy | 26,716 | 18 | LSE | |
04:42:09 | 843.15 | 1985 | AT | 842.75 | 843.15 | Buy | 26,645 | 17 | LSE | |
04:41:50 | 843.189 | 1985 | O | 842.75 | 843.25 | Buy | 24,660 | 16 | LSE | |
04:41:15 | 842.88 | 434 | AT | 842.6 | 842.88 | Buy | 22,675 | 15 | LSE | |
04:40:29 | 842.939 | 434 | O | 842.5 | 843.0 | Buy | 22,241 | 14 | LSE | |
04:38:03 | 842.72 | 3950 | AT | 842.5 | 842.72 | Buy | 21,807 | 13 | LSE | |
04:37:57 | 842.689 | 3950 | O | 842.5 | 842.75 | Buy | 17,857 | 12 | LSE | |
04:34:59 | 842.638 | 286 | O | 842.5 | 842.75 | Buy | 13,907 | 11 | LSE | |
04:30:20 | 842.75 | 6400 | AT | 842.25 | 842.75 | Buy | 13,621 | 10 | LSE | |
04:22:04 | 843.99 | 19 | O | 843.75 | 844.25 | Sell | 7,221 | 9 | LSE | |
03:12:17 | 842.12 | 2014 | AT | 842.12 | 842.46 | Sell | 7,202 | 8 | LSE | |
03:12:08 | 842.311 | 2014 | O | 842.25 | 842.75 | Sell | 5,188 | 7 | LSE | |
03:04:33 | 842.25 | 1118 | AT | 841.75 | 842.25 | Buy | 3,174 | 6 | LSE | |
03:04:07 | 842.378 | 1118 | O | 841.5 | 842.5 | Buy | 2,056 | 5 | LSE | |
03:03:56 | 842.25 | 167 | AT | 841.75 | 842.25 | Buy | 938 | 4 | LSE | |
03:03:23 | 842.409 | 167 | O | 841.75 | 842.5 | Buy | 771 | 3 | LSE | |
03:01:44 | 841.75 | 302 | AT | 841.75 | 842.5 | Sell | 604 | 2 | LSE | |
03:00:57 | 841.653 | 302 | O | 841.5 | 842.75 | Sell | 302 | 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