![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
11:29:10 | 698.5 | 156 | AT | 697.75 | 698.5 | Buy | 75,657 | 65 | LSE | |
11:29:10 | 698.25 | 2882 | AT | 697.75 | 698.25 | Buy | 75,501 | 64 | LSE | |
11:29:01 | 697.75 | 118 | AT | 697.75 | 698.0 | Sell | 72,619 | 63 | LSE | |
11:29:01 | 697.75 | 150 | AT | 697.75 | 698.0 | Sell | 72,501 | 62 | LSE | |
11:29:01 | 697.75 | 150 | AT | 697.75 | 698.0 | Sell | 72,351 | 61 | LSE | |
11:28:58 | 697.25 | 156 | AT | 697.25 | 698.0 | Sell | 72,201 | 60 | LSE | |
11:28:58 | 697.5 | 2882 | AT | 697.5 | 698.0 | Sell | 72,045 | 59 | LSE | |
11:28:44 | 698.0 | 7066 | AT | 698.0 | 698.25 | Sell | 69,163 | 58 | LSE | |
11:27:01 | 698.25 | 7066 | O | 697.5 | 698.25 | Buy | 62,097 | 57 | LSE | |
11:24:36 | 697.5 | 11 | AT | 697.5 | 698.0 | Sell | 55,031 | 56 | LSE | |
11:06:42 | 699.25 | 11749 | AT | 699.25 | 700.0 | Sell | 55,020 | 55 | LSE | |
11:06:22 | 699.75 | 870 | AT | 699.75 | 700.25 | Sell | 43,271 | 54 | LSE | |
11:06:04 | 699.665 | 7056 | O | 699.5 | 700.25 | Sell | 42,401 | 53 | LSE | |
11:02:01 | 700.0 | 1 | O | 699.25 | 700.0 | Buy | 35,345 | 52 | LSE | |
10:38:17 | 699.5 | 4999 | O | 699.5 | 700.0 | Sell | 35,344 | 51 | LSE | |
10:15:52 | 699.532 | 1345 | O | 699.25 | 699.75 | Buy | 30,345 | 50 | LSE | |
10:13:37 | 699.0 | 11 | AT | 699.0 | 700.0 | Sell | 29,000 | 49 | LSE | |
10:13:37 | 699.0 | 13 | AT | 699.0 | 700.0 | Sell | 28,989 | 48 | LSE | |
10:13:37 | 699.5 | 673 | AT | 699.0 | 699.5 | Buy | 28,976 | 47 | LSE | |
10:13:37 | 699.5 | 302 | AT | 699.0 | 699.5 | Buy | 28,303 | 46 | LSE | |
10:04:09 | 702.5 | 4 | O | 701.25 | 702.5 | Buy | 28,001 | 45 | LSE | |
10:03:57 | 702.5 | 10 | O | 701.5 | 702.5 | Buy | 27,997 | 44 | LSE | |
10:01:59 | 703.5 | 288 | O | 703.0 | 703.5 | Buy | 27,987 | 43 | LSE | |
10:01:28 | 703.0 | 281 | O | 703.25 | 703.75 | Sell | 27,699 | 42 | LSE | |
09:44:34 | 700.0 | 3 | O | 699.0 | 699.75 | Buy | 27,418 | 41 | LSE | |
09:39:34 | 700.0 | 301 | AT | 698.25 | 700.0 | Buy | 27,415 | 40 | LSE | |
09:39:10 | 698.5 | 11 | AT | 698.5 | 700.5 | Sell | 27,114 | 39 | LSE | |
09:39:10 | 699.5 | 302 | AT | 698.5 | 699.5 | Buy | 27,103 | 38 | LSE | |
09:37:09 | 700.5 | 301 | AT | 700.5 | 701.75 | Sell | 26,801 | 37 | LSE | |
09:36:27 | 699.0 | 11 | AT | 699.0 | 701.0 | Sell | 26,500 | 36 | LSE | |
09:36:26 | 700.25 | 301 | AT | 699.0 | 700.25 | Buy | 26,489 | 35 | LSE | |
09:34:20 | 698.25 | 37 | AT | 698.25 | 699.75 | Sell | 26,188 | 34 | LSE | |
09:34:20 | 699.25 | 2161 | AT | 698.25 | 699.25 | Buy | 26,151 | 33 | LSE | |
09:31:53 | 696.75 | 11 | AT | 696.75 | 700.5 | Sell | 23,990 | 32 | LSE | |
09:06:16 | 695.568 | 60 | O | 694.5 | 698.25 | Sell | 23,979 | 31 | LSE | |
08:14:51 | 697.75 | 50 | O | 695.75 | 697.75 | Buy | 23,919 | 30 | LSE | |
08:05:34 | 697.106 | 1579 | O | 696.75 | 699.75 | Sell | 23,869 | 29 | LSE | |
07:27:55 | 700.0 | 1426 | AT | 699.25 | 700.0 | Buy | 22,290 | 28 | LSE | |
07:27:47 | 700.552 | 1426 | O | 698.25 | 700.75 | Buy | 20,864 | 27 | LSE | |
07:19:56 | 700.613 | 2 | O | 698.0 | 700.75 | Buy | 19,438 | 26 | LSE | |
07:17:01 | 700.638 | 2 | O | 698.5 | 700.75 | Buy | 19,436 | 25 | LSE | |
07:13:07 | 700.75 | 1 | O | 697.75 | 700.75 | Buy | 19,434 | 24 | LSE | |
07:11:08 | 701.0 | 2 | O | 697.75 | 701.0 | Buy | 19,433 | 23 | LSE | |
06:32:30 | 699.367 | 1429 | O | 697.75 | 699.5 | Buy | 19,431 | 22 | LSE | |
05:49:05 | 698.58 | 5537 | O | 698.75 | 700.75 | Sell | 18,002 | 21 | LSE | |
05:46:07 | 698.5 | 8 | O | 698.0 | 700.25 | Sell | 12,465 | 20 | LSE | |
05:43:08 | 699.631 | 80 | O | 698.5 | 700.0 | Buy | 12,457 | 19 | LSE | |
05:28:28 | 701.398 | 14 | O | 698.5 | 703.25 | Buy | 12,377 | 18 | LSE | |
05:19:20 | 699.0 | 11 | AT | 699.0 | 703.25 | Sell | 12,363 | 17 | LSE | |
05:10:08 | 703.25 | 7 | O | 698.75 | 703.25 | Buy | 12,352 | 16 | LSE | |
05:02:12 | 703.25 | 2 | O | 699.0 | 703.25 | Buy | 12,345 | 15 | LSE | |
05:01:05 | 701.593 | 91 | O | 699.0 | 703.25 | Buy | 12,343 | 14 | LSE | |
04:11:32 | 702.379 | 426 | O | 699.5 | 701.5 | Buy | 12,252 | 13 | LSE | |
03:30:19 | 700.875 | 1654 | O | 700.75 | 702.75 | Sell | 11,826 | 12 | LSE | |
03:30:15 | 701.5 | 3400 | AT | 701.5 | 702.5 | Sell | 10,172 | 11 | LSE | |
03:29:42 | 700.27 | 3400 | O | 699.75 | 703.75 | Sell | 6,772 | 10 | LSE | |
03:24:41 | 703.5 | 7 | O | 700.0 | 703.5 | Buy | 3,372 | 9 | LSE | |
03:19:40 | 700.0 | 2 | O | 700.0 | 703.75 | Sell | 3,365 | 8 | LSE | |
03:10:26 | 699.75 | 18 | O | 699.75 | 703.75 | Sell | 3,363 | 7 | LSE | |
03:06:04 | 700.547 | 122 | O | 699.75 | 704.5 | Sell | 3,345 | 6 | LSE | |
03:04:37 | 699.75 | 194 | AT | 699.75 | 704.5 | Sell | 3,223 | 5 | LSE | |
03:01:09 | 698.75 | 84 | O | 698.75 | 705.0 | Sell | 3,029 | 4 | LSE | |
03:01:07 | 705.75 | 7 | O | 698.75 | 705.0 | Buy | 2,945 | 3 | LSE | |
03:00:07 | 701.75 | 2721 | AT | 701.0 | 701.75 | Buy | 2,938 | 2 | LSE | |
03:00:07 | 701.75 | 217 | UT | 704.5 | 770.0 | 217 | 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