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. |
---|---|---|---|---|---|---|---|---|---|---|
13:02:02 | 2143.0 | 1 | O | 2145.0 | 2147.0 | Sell | 1,592,238 | 3349 | LSE | |
12:51:12 | 2146.0 | 4 | O | 2145.0 | 2147.0 | 1,592,237 | 3348 | LSE | ||
12:49:24 | 2145.0 | 1 | O | 2145.0 | 2147.0 | Sell | 1,592,233 | 3347 | LSE | |
12:45:31 | 2143.0 | 1 | O | 2145.0 | 2147.0 | Sell | 1,592,232 | 3346 | LSE | |
12:44:05 | 2145.0 | 3 | O | 2145.0 | 2147.0 | Sell | 1,592,231 | 3345 | LSE | |
12:34:50 | 2138.0 | 1 | O | 2145.0 | 2147.0 | Sell | 1,592,228 | 3344 | LSE | |
12:34:27 | 2143.0 | 3 | O | 2145.0 | 2147.0 | Sell | 1,592,227 | 3343 | LSE | |
12:29:36 | 2138.0 | 2 | O | 2145.0 | 2147.0 | Sell | 1,592,224 | 3342 | LSE | |
12:27:44 | 2139.0 | 9 | O | 2145.0 | 2147.0 | Sell | 1,592,222 | 3341 | LSE | |
12:27:40 | 2139.0 | 9 | O | 2145.0 | 2147.0 | Sell | 1,592,213 | 3340 | LSE | |
12:27:18 | 2137.0 | 9 | O | 2145.0 | 2147.0 | Sell | 1,592,204 | 3339 | LSE | |
12:27:18 | 2137.0 | 9 | O | 2145.0 | 2147.0 | Sell | 1,592,195 | 3338 | LSE | |
12:26:58 | 2138.0 | 7 | O | 2145.0 | 2147.0 | Sell | 1,592,186 | 3337 | LSE | |
12:25:54 | 2140.0 | 1 | O | 2145.0 | 2147.0 | Sell | 1,592,179 | 3336 | LSE | |
12:25:52 | 2139.0 | 1 | O | 2145.0 | 2147.0 | Sell | 1,592,178 | 3335 | LSE | |
12:00:31 | 2098.068 | 62453 | O | 2145.0 | 2147.0 | Sell | 1,592,177 | 3334 | LSE | |
11:49:19 | 2137.0 | 1 | O | 2145.0 | 2147.0 | Sell | 1,529,724 | 3333 | LSE | |
11:47:58 | 2135.0 | 1 | O | 2145.0 | 2147.0 | Sell | 1,529,723 | 3332 | LSE | |
11:43:50 | 2134.0 | 2 | O | 2145.0 | 2147.0 | Sell | 1,529,722 | 3331 | LSE | |
11:43:49 | 2134.0 | 2 | O | 2145.0 | 2147.0 | Sell | 1,529,720 | 3330 | LSE | |
11:35:13 | 2152.0 | 8339 | O | 2145.0 | 2147.0 | Buy | 1,529,718 | 3329 | LSE | |
11:35:13 | 2152.0 | 665 | O | 2145.0 | 2147.0 | Buy | 1,521,379 | 3328 | LSE | |
11:35:13 | 2152.0 | 721298 | UT | 2145.0 | 2147.0 | Buy | 1,520,714 | 3327 | LSE | |
11:29:24 | 2145.45 | 169 | O | 2145.0 | 2146.0 | Sell | 799,416 | 3326 | LSE | |
11:29:10 | 2146.0 | 2 | O | 2145.0 | 2146.0 | Buy | 799,247 | 3325 | LSE | |
11:29:00 | 2147.0 | 10 | AT | 2145.0 | 2147.0 | Buy | 799,245 | 3324 | LSE | |
11:29:00 | 2145.9 | 94 | O | 2145.0 | 2147.0 | Sell | 799,235 | 3323 | LSE | |
11:28:54 | 2145.9 | 243 | O | 2145.0 | 2147.0 | Sell | 799,141 | 3322 | LSE | |
11:28:14 | 2146.0 | 61 | AT | 2145.0 | 2146.0 | Buy | 798,898 | 3321 | LSE | |
11:28:14 | 2146.0 | 90 | AT | 2145.0 | 2146.0 | Buy | 798,837 | 3320 | LSE | |
11:28:14 | 2146.0 | 212 | AT | 2145.0 | 2146.0 | Buy | 798,747 | 3319 | LSE | |
11:28:00 | 2146.0 | 87 | O | 2145.0 | 2146.0 | Buy | 798,535 | 3318 | LSE | |
11:28:00 | 2146.0 | 106 | AT | 2145.0 | 2146.0 | Buy | 798,448 | 3317 | LSE | |
11:28:00 | 2146.0 | 190 | AT | 2145.0 | 2146.0 | Buy | 798,342 | 3316 | LSE | |
11:28:00 | 2146.0 | 250 | AT | 2146.0 | 2147.0 | Sell | 798,152 | 3315 | LSE | |
11:28:00 | 2146.0 | 451 | AT | 2146.0 | 2147.0 | Sell | 797,902 | 3314 | LSE | |
11:28:00 | 2146.0 | 335 | AT | 2146.0 | 2147.0 | Sell | 797,451 | 3313 | LSE | |
11:28:00 | 2146.0 | 187 | AT | 2146.0 | 2147.0 | Sell | 797,116 | 3312 | LSE | |
11:28:00 | 2146.0 | 408 | AT | 2146.0 | 2147.0 | Sell | 796,929 | 3311 | LSE | |
11:28:00 | 2146.0 | 94 | AT | 2146.0 | 2147.0 | Sell | 796,521 | 3310 | LSE | |
11:28:00 | 2146.0 | 95 | AT | 2146.0 | 2147.0 | Sell | 796,427 | 3309 | LSE | |
11:27:08 | 2147.0 | 135 | AT | 2146.0 | 2147.0 | Buy | 796,332 | 3308 | LSE | |
11:27:06 | 2146.45 | 500 | O | 2146.0 | 2147.0 | Sell | 796,197 | 3307 | LSE | |
11:27:00 | 2134.0 | 1 | O | 2146.0 | 2147.0 | Sell | 795,697 | 3306 | LSE | |
11:26:48 | 2146.576 | 42 | O | 2146.0 | 2147.0 | Buy | 795,696 | 3305 | LSE | |
11:26:40 | 2146.514 | 93 | O | 2146.0 | 2147.0 | Buy | 795,654 | 3304 | LSE | |
11:26:26 | 2146.0 | 221 | AT | 2146.0 | 2147.0 | Sell | 795,561 | 3303 | LSE | |
11:26:26 | 2146.0 | 408 | AT | 2146.0 | 2147.0 | Sell | 795,340 | 3302 | LSE | |
11:26:26 | 2146.0 | 62 | AT | 2145.0 | 2146.0 | Buy | 794,932 | 3301 | LSE | |
11:26:26 | 2146.0 | 90 | AT | 2145.0 | 2146.0 | Buy | 794,870 | 3300 | LSE | |
11:26:26 | 2146.0 | 77 | AT | 2145.0 | 2146.0 | Buy | 794,780 | 3299 | LSE | |
11:26:26 | 2146.0 | 90 | AT | 2145.0 | 2146.0 | Buy | 794,703 | 3298 | LSE | |
11:26:26 | 2146.0 | 77 | AT | 2145.0 | 2146.0 | Buy | 794,613 | 3297 | LSE | |
11:26:19 | 2146.0 | 31 | AT | 2145.0 | 2146.0 | Buy | 794,536 | 3296 | LSE | |
11:26:19 | 2146.0 | 190 | AT | 2145.0 | 2146.0 | Buy | 794,505 | 3295 | LSE | |
11:26:17 | 2146.0 | 299 | AT | 2146.0 | 2147.0 | Sell | 794,315 | 3294 | LSE | |
11:26:17 | 2146.0 | 190 | AT | 2145.0 | 2146.0 | Buy | 794,016 | 3293 | LSE | |
11:26:17 | 2146.0 | 121 | AT | 2145.0 | 2146.0 | Buy | 793,826 | 3292 | LSE | |
11:26:17 | 2146.0 | 319 | AT | 2145.0 | 2146.0 | Buy | 793,705 | 3291 | LSE | |
11:26:14 | 2146.0 | 2 | O | 2145.0 | 2146.0 | Buy | 793,386 | 3290 | LSE | |
11:26:14 | 2146.0 | 175 | AT | 2146.0 | 2147.0 | Sell | 793,384 | 3289 | LSE | |
11:26:14 | 2146.0 | 318 | AT | 2146.0 | 2147.0 | Sell | 793,209 | 3288 | LSE | |
11:25:58 | 2145.515 | 500 | O | 2145.0 | 2146.0 | Buy | 792,891 | 3287 | LSE | |
11:25:31 | 2146.0 | 87 | AT | 2144.0 | 2146.0 | Buy | 792,391 | 3286 | LSE | |
11:25:31 | 2146.0 | 95 | AT | 2144.0 | 2146.0 | Buy | 792,304 | 3285 | LSE | |
11:25:31 | 2146.0 | 84 | AT | 2144.0 | 2146.0 | Buy | 792,209 | 3284 | LSE | |
11:25:29 | 2145.0 | 1007 | O | 2144.0 | 2146.0 | 792,125 | 3283 | LSE | ||
11:25:28 | 2145.0 | 408 | AT | 2144.0 | 2145.0 | Buy | 791,118 | 3282 | LSE | |
11:25:28 | 2145.0 | 196 | AT | 2145.0 | 2146.0 | Sell | 790,710 | 3281 | LSE | |
11:25:28 | 2145.0 | 161 | AT | 2145.0 | 2146.0 | Sell | 790,514 | 3280 | LSE | |
11:25:28 | 2145.0 | 90 | AT | 2145.0 | 2146.0 | Sell | 790,353 | 3279 | LSE | |
11:25:28 | 2145.0 | 142 | AT | 2145.0 | 2146.0 | Sell | 790,263 | 3278 | LSE | |
11:25:28 | 2145.0 | 96 | AT | 2145.0 | 2146.0 | Sell | 790,121 | 3277 | LSE | |
11:25:25 | 2145.0 | 92 | AT | 2145.0 | 2146.0 | Sell | 790,025 | 3276 | LSE | |
11:25:25 | 2145.0 | 236 | AT | 2145.0 | 2146.0 | Sell | 789,933 | 3275 | LSE | |
11:25:25 | 2145.0 | 166 | AT | 2145.0 | 2146.0 | Sell | 789,697 | 3274 | LSE | |
11:25:24 | 2145.0 | 16 | O | 2145.0 | 2146.0 | Sell | 789,531 | 3273 | LSE | |
11:25:20 | 2145.0 | 86 | AT | 2145.0 | 2146.0 | Sell | 789,515 | 3272 | LSE | |
11:25:20 | 2145.0 | 102 | AT | 2145.0 | 2146.0 | Sell | 789,429 | 3271 | LSE | |
11:25:20 | 2145.0 | 198 | AT | 2145.0 | 2146.0 | Sell | 789,327 | 3270 | LSE | |
11:25:20 | 2145.0 | 216 | AT | 2145.0 | 2146.0 | Sell | 789,129 | 3269 | LSE | |
11:25:20 | 2145.0 | 167 | AT | 2145.0 | 2146.0 | Sell | 788,913 | 3268 | LSE | |
11:25:20 | 2145.0 | 408 | AT | 2145.0 | 2146.0 | Sell | 788,746 | 3267 | LSE | |
11:25:19 | 2146.0 | 10 | AT | 2145.0 | 2146.0 | Buy | 788,338 | 3266 | LSE | |
11:25:19 | 2146.0 | 4 | AT | 2145.0 | 2146.0 | Buy | 788,328 | 3265 | LSE | |
11:25:19 | 2146.0 | 2 | AT | 2145.0 | 2146.0 | Buy | 788,324 | 3264 | LSE | |
11:25:19 | 2146.0 | 61 | AT | 2145.0 | 2146.0 | Buy | 788,322 | 3263 | LSE | |
11:25:19 | 2146.0 | 190 | AT | 2145.0 | 2146.0 | Buy | 788,261 | 3262 | LSE | |
11:25:19 | 2146.0 | 6 | AT | 2145.0 | 2146.0 | Buy | 788,071 | 3261 | LSE | |
11:25:18 | 2145.0 | 128 | AT | 2144.0 | 2145.0 | Buy | 788,065 | 3260 | LSE | |
11:25:18 | 2145.0 | 408 | AT | 2144.0 | 2145.0 | Buy | 787,937 | 3259 | LSE | |
11:25:18 | 2145.0 | 190 | AT | 2144.0 | 2145.0 | Buy | 787,529 | 3258 | LSE | |
11:25:04 | 2145.0 | 1113 | O | 2144.0 | 2145.0 | Buy | 787,339 | 3257 | LSE | |
11:25:04 | 2145.0 | 266 | AT | 2145.0 | 2146.0 | Sell | 786,226 | 3256 | LSE | |
11:25:04 | 2145.0 | 101 | AT | 2145.0 | 2146.0 | Sell | 785,960 | 3255 | LSE | |
11:25:04 | 2145.0 | 95 | AT | 2145.0 | 2146.0 | Sell | 785,859 | 3254 | LSE | |
11:25:04 | 2145.0 | 169 | AT | 2145.0 | 2146.0 | Sell | 785,764 | 3253 | LSE | |
11:25:04 | 2145.0 | 38 | AT | 2145.0 | 2146.0 | Sell | 785,595 | 3252 | LSE | |
11:25:04 | 2146.0 | 10 | AT | 2145.0 | 2146.0 | Buy | 785,557 | 3251 | 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