![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:18 | 307.7 | 528 | UT | 307.4 | 308.0 | 162,741 | 98 | LSE | ||
11:29:58 | 307.8 | 7182 | AT | 307.4 | 307.8 | Buy | 162,213 | 97 | LSE | |
11:21:27 | 307.8 | 14 | O | 307.5 | 307.8 | Buy | 155,031 | 96 | LSE | |
11:11:11 | 307.6 | 8 | O | 307.4 | 307.6 | Buy | 155,017 | 95 | LSE | |
11:02:48 | 307.498 | 158 | O | 307.3 | 307.5 | Buy | 155,009 | 94 | LSE | |
11:02:23 | 307.3 | 15 | AT | 307.3 | 307.4 | Sell | 154,851 | 93 | LSE | |
11:02:23 | 307.3 | 10 | AT | 307.3 | 307.4 | Sell | 154,836 | 92 | LSE | |
11:02:23 | 307.3 | 278 | AT | 307.3 | 307.4 | Sell | 154,826 | 91 | LSE | |
11:02:23 | 307.3 | 7195 | AT | 307.3 | 307.4 | Sell | 154,548 | 90 | LSE | |
10:55:19 | 307.598 | 1 | O | 307.4 | 307.6 | Buy | 147,353 | 89 | LSE | |
10:48:10 | 307.5 | 25 | AT | 307.5 | 307.7 | Sell | 147,352 | 88 | LSE | |
10:38:35 | 307.54 | 2308 | O | 307.4 | 307.6 | Buy | 147,327 | 87 | LSE | |
10:30:31 | 307.7 | 7187 | AT | 307.6 | 307.7 | Buy | 145,019 | 86 | LSE | |
10:28:33 | 307.859 | 8027 | O | 307.7 | 308.0 | Buy | 137,832 | 85 | LSE | |
10:14:08 | 307.9 | 7182 | AT | 307.8 | 307.9 | Buy | 129,805 | 84 | LSE | |
10:11:34 | 307.7 | 5818 | AT | 307.6 | 307.7 | Buy | 122,623 | 83 | LSE | |
10:11:31 | 307.7 | 1367 | AT | 307.6 | 307.7 | Buy | 116,805 | 82 | LSE | |
10:02:54 | 307.7 | 4 | O | 307.3 | 307.7 | Buy | 115,438 | 81 | LSE | |
10:02:52 | 307.6 | 17 | O | 307.3 | 307.6 | Buy | 115,434 | 80 | LSE | |
10:01:25 | 307.404 | 34 | O | 307.4 | 307.8 | Sell | 115,417 | 79 | LSE | |
09:56:04 | 307.5 | 6090 | AT | 307.4 | 307.5 | Buy | 115,383 | 78 | LSE | |
09:56:00 | 307.5 | 37 | O | 307.3 | 307.5 | Buy | 109,293 | 77 | LSE | |
09:54:55 | 307.3 | 1 | O | 307.3 | 307.5 | Sell | 109,256 | 76 | LSE | |
09:54:27 | 307.5 | 1096 | AT | 307.4 | 307.5 | Buy | 109,255 | 75 | LSE | |
09:52:51 | 307.498 | 81 | O | 307.3 | 307.5 | Buy | 108,159 | 74 | LSE | |
09:48:13 | 307.4 | 32 | O | 307.2 | 307.4 | Buy | 108,078 | 73 | LSE | |
09:44:40 | 307.5 | 500 | AT | 307.1 | 307.5 | Buy | 108,046 | 72 | LSE | |
09:42:12 | 307.4 | 1353 | AT | 307.1 | 307.4 | Buy | 107,546 | 71 | LSE | |
09:37:24 | 307.5 | 1 | O | 307.2 | 307.5 | Buy | 106,193 | 70 | LSE | |
09:35:20 | 307.5 | 1 | O | 307.1 | 307.5 | Buy | 106,192 | 69 | LSE | |
09:30:55 | 307.478 | 798 | O | 307.3 | 307.6 | Buy | 106,191 | 68 | LSE | |
09:30:15 | 307.6 | 7191 | AT | 307.5 | 307.6 | Buy | 105,393 | 67 | LSE | |
09:04:36 | 307.601 | 1263 | O | 307.5 | 307.8 | Sell | 98,202 | 66 | LSE | |
08:49:50 | 307.302 | 1772 | O | 307.3 | 307.5 | Sell | 96,939 | 65 | LSE | |
08:45:48 | 307.5 | 195 | O | 307.3 | 307.5 | Buy | 95,167 | 64 | LSE | |
08:24:30 | 307.4 | 1420 | O | 307.1 | 307.4 | Buy | 94,972 | 63 | LSE | |
08:12:48 | 307.4 | 65 | O | 307.0 | 307.4 | Buy | 93,552 | 62 | LSE | |
08:08:17 | 307.3 | 2916 | AT | 307.3 | 307.4 | Sell | 93,487 | 61 | LSE | |
08:07:18 | 307.3 | 25 | AT | 307.3 | 307.4 | Sell | 90,571 | 60 | LSE | |
08:07:18 | 307.3 | 136 | AT | 307.3 | 307.4 | Sell | 90,546 | 59 | LSE | |
08:07:17 | 307.3 | 7199 | AT | 307.0 | 307.3 | Buy | 90,410 | 58 | LSE | |
08:01:32 | 307.297 | 3000 | O | 307.0 | 307.3 | Buy | 83,211 | 57 | LSE | |
07:46:37 | 307.1 | 25 | AT | 307.1 | 307.2 | Sell | 80,211 | 56 | LSE | |
07:44:59 | 307.1 | 24 | AT | 307.1 | 307.2 | Sell | 80,186 | 55 | LSE | |
07:44:59 | 307.1 | 1 | AT | 307.1 | 307.2 | Sell | 80,162 | 54 | LSE | |
07:44:59 | 307.1 | 58 | AT | 307.1 | 307.2 | Sell | 80,161 | 53 | LSE | |
07:43:19 | 307.2 | 7202 | AT | 307.1 | 307.2 | Buy | 80,103 | 52 | LSE | |
07:42:44 | 307.1 | 25 | AT | 307.1 | 307.3 | Sell | 72,901 | 51 | LSE | |
07:42:19 | 307.2 | 2768 | AT | 307.0 | 307.2 | Buy | 72,876 | 50 | LSE | |
07:42:19 | 307.2 | 4434 | AT | 307.2 | 307.3 | Sell | 70,108 | 49 | LSE | |
07:41:19 | 307.2 | 25 | AT | 307.2 | 307.3 | Sell | 65,674 | 48 | LSE | |
07:41:19 | 307.2 | 268 | AT | 307.2 | 307.3 | Sell | 65,649 | 47 | LSE | |
07:41:19 | 307.2 | 7200 | AT | 307.0 | 307.2 | Buy | 65,381 | 46 | LSE | |
07:40:46 | 307.198 | 614 | O | 307.0 | 307.2 | Buy | 58,181 | 45 | LSE | |
07:36:40 | 307.2 | 3 | O | 307.0 | 307.2 | Buy | 57,567 | 44 | LSE | |
07:34:15 | 307.2 | 293 | O | 307.0 | 307.2 | Buy | 57,564 | 43 | LSE | |
07:13:34 | 307.2 | 1 | O | 307.0 | 307.2 | Buy | 57,271 | 42 | LSE | |
07:04:00 | 307.4 | 10 | O | 307.0 | 307.4 | Buy | 57,270 | 41 | LSE | |
06:56:55 | 307.151 | 310 | O | 307.0 | 307.3 | Buy | 57,260 | 40 | LSE | |
06:49:05 | 307.2 | 54 | O | 306.9 | 307.2 | Buy | 56,950 | 39 | LSE | |
05:39:48 | 307.2 | 32 | O | 306.9 | 307.2 | Buy | 56,896 | 38 | LSE | |
05:35:32 | 306.928 | 1000 | O | 306.8 | 307.2 | Sell | 56,864 | 37 | LSE | |
05:26:15 | 307.296 | 3000 | O | 306.9 | 307.3 | Buy | 55,864 | 36 | LSE | |
05:19:13 | 307.077 | 2803 | O | 307.0 | 307.3 | Sell | 52,864 | 35 | LSE | |
05:15:43 | 307.196 | 1121 | O | 306.8 | 307.2 | Buy | 50,061 | 34 | LSE | |
05:15:40 | 306.9 | 25 | AT | 306.9 | 307.2 | Sell | 48,940 | 33 | LSE | |
05:04:04 | 307.0 | 1 | O | 306.7 | 307.0 | Buy | 48,915 | 32 | LSE | |
05:01:27 | 307.0 | 28 | O | 306.7 | 307.0 | Buy | 48,914 | 31 | LSE | |
05:00:33 | 306.965 | 450 | O | 306.7 | 307.1 | Buy | 48,886 | 30 | LSE | |
05:00:08 | 307.0 | 7201 | AT | 306.8 | 307.0 | Buy | 48,436 | 29 | LSE | |
05:00:08 | 307.0 | 1096 | AT | 306.8 | 307.0 | Buy | 41,235 | 28 | LSE | |
04:55:57 | 307.003 | 5 | O | 307.0 | 307.3 | Sell | 40,139 | 27 | LSE | |
04:53:03 | 307.135 | 27 | O | 307.0 | 307.4 | Sell | 40,134 | 26 | LSE | |
04:48:31 | 307.0 | 25 | AT | 307.0 | 307.3 | Sell | 40,107 | 25 | LSE | |
04:17:48 | 306.894 | 1904 | O | 306.7 | 307.0 | Buy | 40,082 | 24 | LSE | |
04:08:48 | 307.1 | 1 | O | 306.8 | 307.2 | Buy | 38,178 | 23 | LSE | |
04:07:50 | 307.0 | 1 | O | 306.8 | 307.0 | Buy | 38,177 | 22 | LSE | |
03:59:30 | 307.0 | 2195 | AT | 306.8 | 307.0 | Buy | 38,176 | 21 | LSE | |
03:58:01 | 306.9 | 4000 | AT | 306.8 | 306.9 | Buy | 35,981 | 20 | LSE | |
03:55:08 | 306.9 | 160 | AT | 306.9 | 306.9 | 31,981 | 19 | LSE | ||
03:55:07 | 306.9 | 800 | AT | 306.9 | 306.9 | 31,821 | 18 | LSE | ||
03:42:04 | 306.9 | 1 | O | 306.6 | 306.9 | Buy | 31,021 | 17 | LSE | |
03:41:13 | 306.9 | 10 | O | 306.6 | 306.9 | Buy | 31,020 | 16 | LSE | |
03:29:30 | 306.9 | 1 | O | 306.5 | 306.9 | Buy | 31,010 | 15 | LSE | |
03:27:00 | 306.7 | 7207 | AT | 306.5 | 306.7 | Buy | 31,009 | 14 | LSE | |
03:21:37 | 306.61 | 2162 | O | 306.4 | 306.7 | Buy | 23,802 | 13 | LSE | |
03:20:50 | 306.7 | 324 | AT | 306.4 | 306.7 | Buy | 21,640 | 12 | LSE | |
03:16:30 | 306.4 | 100 | O | 306.4 | 306.7 | Sell | 21,316 | 11 | LSE | |
03:05:30 | 306.4 | 61 | O | 306.4 | 307.0 | Sell | 21,216 | 10 | LSE | |
03:05:30 | 307.0 | 3 | O | 306.4 | 307.0 | Buy | 21,155 | 9 | LSE | |
03:04:38 | 306.9 | 1 | O | 306.2 | 306.9 | Buy | 21,152 | 8 | LSE | |
03:03:07 | 306.9 | 10 | O | 306.4 | 306.9 | Buy | 21,151 | 7 | LSE | |
03:03:06 | 306.9 | 5 | O | 306.6 | 306.9 | Buy | 21,141 | 6 | LSE | |
03:01:48 | 307.1 | 1 | O | 306.8 | 307.1 | Buy | 21,136 | 5 | LSE | |
03:01:48 | 307.1 | 1 | O | 306.8 | 307.1 | Buy | 21,135 | 4 | LSE | |
03:01:48 | 307.1 | 32 | O | 306.8 | 307.1 | Buy | 21,134 | 3 | LSE | |
03:00:10 | 307.196 | 2766 | O | 306.8 | 307.2 | Buy | 21,102 | 2 | LSE | |
03:00:01 | 307.1 | 18336 | UT | 308.4 | 309.0 | 18,336 | 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