![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:03 | 175.5 | 1229 | UT | 175.5 | 180.0 | Sell | 343,156 | 134 | LSE | |
11:25:20 | 175.5 | 1 | O | 175.5 | 180.0 | Sell | 341,927 | 133 | LSE | |
11:24:48 | 179.55 | 245 | O | 175.5 | 180.0 | Buy | 341,926 | 132 | LSE | |
11:23:44 | 175.5 | 1 | O | 175.5 | 180.0 | Sell | 341,681 | 131 | LSE | |
11:23:08 | 179.55 | 331 | O | 175.5 | 180.0 | Buy | 341,680 | 130 | LSE | |
11:22:26 | 175.995 | 3120 | O | 175.5 | 180.0 | Sell | 341,349 | 129 | LSE | |
11:22:02 | 175.5 | 1 | O | 175.5 | 180.0 | Sell | 338,229 | 128 | LSE | |
11:21:30 | 179.28 | 553 | O | 175.5 | 180.0 | Buy | 338,228 | 127 | LSE | |
11:19:16 | 175.995 | 3030 | O | 175.5 | 180.0 | Sell | 337,675 | 126 | LSE | |
11:17:03 | 175.5 | 1 | O | 175.5 | 180.0 | Sell | 334,645 | 125 | LSE | |
11:16:44 | 178.5 | 1108 | O | 175.5 | 180.0 | Buy | 334,644 | 124 | LSE | |
11:16:12 | 178.5 | 332 | O | 175.5 | 180.0 | Buy | 333,536 | 123 | LSE | |
11:08:56 | 175.5 | 1 | O | 175.5 | 180.0 | Sell | 333,204 | 122 | LSE | |
11:07:54 | 178.5 | 280 | O | 175.5 | 180.0 | Buy | 333,203 | 121 | LSE | |
11:04:32 | 175.0 | 1 | O | 175.0 | 180.0 | Sell | 332,923 | 120 | LSE | |
11:04:16 | 175.0 | 15 | O | 175.0 | 180.0 | Sell | 332,922 | 119 | LSE | |
11:04:16 | 175.0 | 2 | O | 175.0 | 180.0 | Sell | 332,907 | 118 | LSE | |
11:04:13 | 175.0 | 1 | O | 175.0 | 180.0 | Sell | 332,905 | 117 | LSE | |
11:03:56 | 175.0 | 1 | O | 175.0 | 180.0 | Sell | 332,904 | 116 | LSE | |
11:03:21 | 175.995 | 3042 | O | 175.5 | 180.0 | Sell | 332,903 | 115 | LSE | |
11:03:15 | 175.0 | 3889 | AT | 174.5 | 175.0 | Buy | 329,861 | 114 | LSE | |
11:03:15 | 175.0 | 1111 | AT | 174.5 | 175.0 | Buy | 325,972 | 113 | LSE | |
11:03:10 | 174.833 | 4000 | O | 174.5 | 175.0 | Buy | 324,861 | 112 | LSE | |
11:03:05 | 174.0 | 203 | O | 174.5 | 175.0 | Sell | 320,861 | 111 | LSE | |
11:02:56 | 173.001 | 1 | O | 173.0 | 175.0 | Sell | 320,658 | 110 | LSE | |
11:02:30 | 174.333 | 2000 | O | 173.0 | 175.0 | Buy | 320,657 | 109 | LSE | |
11:00:21 | 173.001 | 1 | O | 173.0 | 175.0 | Sell | 318,657 | 108 | LSE | |
10:59:55 | 174.0 | 895 | AT | 172.5 | 174.0 | Buy | 318,656 | 107 | LSE | |
10:59:55 | 174.0 | 1457 | AT | 173.0 | 174.0 | Buy | 317,761 | 106 | LSE | |
10:59:55 | 174.0 | 230 | AT | 172.5 | 174.0 | Buy | 316,304 | 105 | LSE | |
10:59:55 | 174.0 | 629 | AT | 172.0 | 174.0 | Buy | 316,074 | 104 | LSE | |
10:59:55 | 174.0 | 482 | AT | 172.0 | 174.0 | Buy | 315,445 | 103 | LSE | |
10:52:31 | 173.333 | 8604 | O | 172.0 | 174.0 | Buy | 314,963 | 102 | LSE | |
10:50:32 | 173.333 | 11475 | O | 172.0 | 174.0 | Buy | 306,359 | 101 | LSE | |
10:50:19 | 172.501 | 1 | O | 172.5 | 174.0 | Sell | 294,884 | 100 | LSE | |
10:49:49 | 174.0 | 2000 | AT | 172.5 | 174.0 | Buy | 294,883 | 99 | LSE | |
10:49:49 | 174.0 | 1111 | AT | 172.0 | 174.0 | Buy | 292,883 | 98 | LSE | |
10:40:29 | 172.001 | 1 | O | 172.0 | 174.0 | Sell | 291,772 | 97 | LSE | |
10:39:41 | 174.0 | 229 | AT | 172.5 | 174.0 | Buy | 291,771 | 96 | LSE | |
10:39:41 | 174.0 | 1178 | AT | 172.0 | 174.0 | Buy | 291,542 | 95 | LSE | |
10:30:41 | 173.5 | 1592 | AT | 172.0 | 173.5 | Buy | 290,364 | 94 | LSE | |
10:30:13 | 173.5 | 1112 | AT | 172.0 | 173.5 | Buy | 288,772 | 93 | LSE | |
10:26:07 | 172.24 | 3000 | O | 172.0 | 174.0 | Sell | 287,660 | 92 | LSE | |
10:24:55 | 173.5 | 5 | O | 172.0 | 174.0 | Buy | 284,660 | 91 | LSE | |
10:20:20 | 172.001 | 1 | O | 172.0 | 173.5 | Sell | 284,655 | 90 | LSE | |
10:20:20 | 172.001 | 61 | O | 172.0 | 173.5 | Sell | 284,654 | 89 | LSE | |
10:19:46 | 172.001 | 1 | O | 172.0 | 174.0 | Sell | 284,593 | 88 | LSE | |
10:19:44 | 172.5 | 2307 | AT | 171.5 | 172.5 | Buy | 284,592 | 87 | LSE | |
10:19:44 | 172.5 | 229 | AT | 171.5 | 172.5 | Buy | 282,285 | 86 | LSE | |
10:19:44 | 172.5 | 1268 | AT | 171.0 | 172.5 | Buy | 282,056 | 85 | LSE | |
10:19:44 | 172.5 | 1196 | AT | 170.5 | 172.5 | Buy | 280,788 | 84 | LSE | |
10:09:52 | 171.5 | 732 | AT | 171.5 | 172.5 | Sell | 279,592 | 83 | LSE | |
10:09:52 | 172.0 | 275 | AT | 170.5 | 172.0 | Buy | 278,860 | 82 | LSE | |
10:09:52 | 172.0 | 4725 | AT | 170.5 | 172.0 | Buy | 278,585 | 81 | LSE | |
10:09:16 | 171.5 | 1112 | AT | 169.5 | 171.5 | Buy | 273,860 | 80 | LSE | |
10:03:32 | 169.5 | 1826 | AT | 168.0 | 169.5 | Buy | 272,748 | 79 | LSE | |
10:03:32 | 169.5 | 913 | AT | 168.0 | 169.5 | Buy | 270,922 | 78 | LSE | |
10:02:31 | 169.5 | 1370 | AT | 168.0 | 169.5 | Buy | 270,009 | 77 | LSE | |
10:00:30 | 169.5 | 1370 | O | 168.0 | 169.5 | Buy | 268,639 | 76 | LSE | |
09:58:41 | 168.0 | 1141 | AT | 167.0 | 168.0 | Buy | 267,269 | 75 | LSE | |
09:58:41 | 168.0 | 22130 | AT | 167.0 | 169.5 | Sell | 266,128 | 74 | LSE | |
09:58:41 | 168.0 | 2213 | AT | 167.0 | 168.0 | Buy | 243,998 | 73 | LSE | |
09:56:25 | 168.0 | 1134 | AT | 167.0 | 168.0 | Buy | 241,785 | 72 | LSE | |
09:54:45 | 168.0 | 1111 | AT | 167.0 | 168.0 | Buy | 240,651 | 71 | LSE | |
09:54:44 | 168.0 | 542 | AT | 167.0 | 168.0 | Buy | 239,540 | 70 | LSE | |
09:54:44 | 168.0 | 23636 | AT | 167.0 | 169.0 | 238,998 | 69 | LSE | ||
09:54:44 | 168.0 | 5000 | AT | 167.0 | 168.0 | Buy | 215,362 | 68 | LSE | |
09:54:44 | 168.0 | 1240 | AT | 167.0 | 169.5 | Sell | 210,362 | 67 | LSE | |
09:54:44 | 168.0 | 124 | AT | 167.0 | 168.0 | Buy | 209,122 | 66 | LSE | |
09:54:37 | 167.499 | 2000 | O | 167.0 | 168.0 | Sell | 208,998 | 65 | LSE | |
09:54:32 | 168.0 | 4876 | AT | 166.5 | 168.0 | Buy | 206,998 | 64 | LSE | |
09:54:31 | 168.0 | 26624 | AT | 166.5 | 169.0 | Buy | 202,122 | 63 | LSE | |
09:54:31 | 168.0 | 3376 | AT | 166.5 | 168.0 | Buy | 175,498 | 62 | LSE | |
09:50:16 | 168.0 | 459 | AT | 166.0 | 168.0 | Buy | 172,122 | 61 | LSE | |
09:49:29 | 167.601 | 150 | O | 166.0 | 168.0 | Buy | 171,663 | 60 | LSE | |
09:00:43 | 166.22 | 10000 | O | 166.0 | 168.0 | Sell | 171,513 | 59 | LSE | |
08:33:30 | 168.0 | 1165 | AT | 166.0 | 168.0 | Buy | 161,513 | 58 | LSE | |
08:14:05 | 167.0 | 1111 | AT | 165.0 | 167.0 | Buy | 160,348 | 57 | LSE | |
08:14:04 | 167.0 | 1420 | AT | 165.0 | 167.0 | Buy | 159,237 | 56 | LSE | |
08:14:04 | 166.5 | 7501 | AT | 165.0 | 166.5 | Buy | 157,817 | 55 | LSE | |
08:14:04 | 166.0 | 274 | AT | 166.0 | 167.0 | Sell | 150,316 | 54 | LSE | |
08:14:04 | 167.0 | 558 | AT | 167.0 | 168.0 | Sell | 150,042 | 53 | LSE | |
08:14:04 | 167.0 | 5000 | AT | 167.0 | 168.0 | Sell | 149,484 | 52 | LSE | |
08:14:04 | 167.0 | 2603 | AT | 167.0 | 168.0 | Sell | 144,484 | 51 | 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