![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:36 | 151.5 | 8152 | O | 150.5 | 152.5 | 145,643 | 87 | LSE | ||
11:35:26 | 151.5 | 6990 | UT | 150.5 | 152.5 | 137,491 | 86 | LSE | ||
11:13:36 | 151.28 | 326 | O | 150.5 | 152.0 | Buy | 130,501 | 85 | LSE | |
11:11:45 | 151.93 | 2 | O | 150.5 | 152.0 | Buy | 130,175 | 84 | LSE | |
11:07:48 | 151.5 | 395 | AT | 150.0 | 151.5 | Buy | 130,173 | 83 | LSE | |
11:07:48 | 151.5 | 53 | AT | 150.0 | 151.5 | Buy | 129,778 | 82 | LSE | |
11:07:48 | 150.0 | 54 | AT | 150.0 | 151.5 | Sell | 129,725 | 81 | LSE | |
11:07:48 | 150.0 | 179 | AT | 150.0 | 151.5 | Sell | 129,671 | 80 | LSE | |
11:07:48 | 151.0 | 277 | AT | 150.0 | 151.0 | Buy | 129,492 | 79 | LSE | |
11:07:48 | 151.0 | 7220 | AT | 150.0 | 151.0 | Buy | 129,215 | 78 | LSE | |
11:06:20 | 150.0 | 30 | AT | 150.0 | 151.0 | Sell | 121,995 | 77 | LSE | |
10:54:04 | 150.52 | 500 | O | 150.0 | 151.0 | Buy | 121,965 | 76 | LSE | |
10:47:49 | 150.0 | 313 | AT | 150.0 | 151.0 | Sell | 121,465 | 75 | LSE | |
10:47:49 | 150.0 | 10 | AT | 150.0 | 151.0 | Sell | 121,152 | 74 | LSE | |
10:43:20 | 150.455 | 1346 | O | 150.0 | 151.5 | Sell | 121,142 | 73 | LSE | |
10:28:18 | 150.0 | 370 | AT | 150.0 | 152.0 | Sell | 119,796 | 72 | LSE | |
10:28:18 | 150.0 | 955 | AT | 150.0 | 152.0 | Sell | 119,426 | 71 | LSE | |
10:28:18 | 150.0 | 92 | AT | 150.0 | 152.0 | Sell | 118,471 | 70 | LSE | |
10:28:18 | 150.0 | 766 | AT | 150.0 | 152.0 | Sell | 118,379 | 69 | LSE | |
10:12:57 | 151.04 | 195 | O | 150.0 | 152.0 | Buy | 117,613 | 68 | LSE | |
09:56:28 | 150.78 | 293 | O | 150.0 | 151.5 | Buy | 117,418 | 67 | LSE | |
09:53:40 | 150.5 | 449 | AT | 149.5 | 150.5 | Buy | 117,125 | 66 | LSE | |
09:53:40 | 150.5 | 212 | AT | 149.5 | 150.5 | Buy | 116,676 | 65 | LSE | |
09:44:10 | 150.45 | 1000 | O | 149.5 | 150.5 | Buy | 116,464 | 64 | LSE | |
09:23:18 | 150.45 | 3351 | O | 149.5 | 150.5 | Buy | 115,464 | 63 | LSE | |
09:10:32 | 150.17 | 2479 | O | 149.5 | 150.5 | Buy | 112,113 | 62 | LSE | |
09:09:10 | 150.17 | 1641 | O | 149.5 | 150.5 | Buy | 109,634 | 61 | LSE | |
09:08:28 | 150.5 | 900 | AT | 149.5 | 150.5 | Buy | 107,993 | 60 | LSE | |
09:05:53 | 150.5 | 900 | AT | 149.5 | 150.5 | Buy | 107,093 | 59 | LSE | |
08:49:46 | 150.54 | 658 | O | 149.5 | 151.5 | Buy | 106,193 | 58 | LSE | |
08:25:35 | 151.0 | 68 | AT | 149.5 | 151.0 | Buy | 105,535 | 57 | LSE | |
08:25:35 | 151.0 | 380 | AT | 149.5 | 151.0 | Buy | 105,467 | 56 | LSE | |
08:20:35 | 150.0 | 2717 | AT | 149.0 | 150.0 | Buy | 105,087 | 55 | LSE | |
08:20:35 | 150.0 | 8869 | AT | 149.0 | 150.0 | Buy | 102,370 | 54 | LSE | |
08:20:35 | 150.0 | 426 | AT | 149.0 | 150.0 | Buy | 93,501 | 53 | LSE | |
08:20:24 | 150.0 | 6131 | AT | 149.0 | 150.0 | Buy | 93,075 | 52 | LSE | |
08:20:24 | 150.0 | 610 | AT | 149.0 | 150.0 | Buy | 86,944 | 51 | LSE | |
08:20:24 | 150.0 | 990 | AT | 150.0 | 151.5 | Sell | 86,334 | 50 | LSE | |
08:20:24 | 150.0 | 25 | AT | 150.0 | 151.5 | Sell | 85,344 | 49 | LSE | |
08:20:24 | 150.0 | 2244 | AT | 150.0 | 151.5 | Sell | 85,319 | 48 | LSE | |
08:20:18 | 150.0 | 2120 | AT | 150.0 | 151.5 | Sell | 83,075 | 47 | LSE | |
08:20:15 | 150.0 | 15 | AT | 150.0 | 151.5 | Sell | 80,955 | 46 | LSE | |
08:20:15 | 150.0 | 557 | AT | 150.0 | 151.5 | Sell | 80,940 | 45 | LSE | |
08:20:15 | 150.0 | 1128 | AT | 150.0 | 151.5 | Sell | 80,383 | 44 | LSE | |
08:06:23 | 151.5 | 1 | O | 150.0 | 151.5 | Buy | 79,255 | 43 | LSE | |
08:06:23 | 151.5 | 1 | O | 150.0 | 151.5 | Buy | 79,254 | 42 | LSE | |
08:01:19 | 151.5 | 512 | O | 150.0 | 151.5 | Buy | 79,253 | 41 | LSE | |
08:00:43 | 151.5 | 205 | O | 150.0 | 151.5 | Buy | 78,741 | 40 | LSE | |
07:46:02 | 150.5 | 2131 | AT | 149.0 | 150.5 | Buy | 78,536 | 39 | LSE | |
07:45:42 | 151.238 | 8000 | O | 149.0 | 150.5 | Buy | 76,405 | 38 | LSE | |
07:21:38 | 150.35 | 997 | O | 149.0 | 150.5 | Buy | 68,405 | 37 | LSE | |
07:19:55 | 150.0 | 198 | AT | 148.5 | 150.0 | Buy | 67,408 | 36 | LSE | |
07:19:55 | 150.0 | 10452 | AT | 148.5 | 150.0 | Buy | 67,210 | 35 | LSE | |
07:19:46 | 149.51 | 1337 | O | 148.5 | 150.0 | Buy | 56,758 | 34 | LSE | |
07:09:01 | 149.51 | 2000 | O | 148.5 | 150.0 | Buy | 55,421 | 33 | LSE | |
07:02:25 | 149.925 | 13000 | O | 148.5 | 150.0 | Buy | 53,421 | 32 | LSE | |
06:58:28 | 149.51 | 2231 | O | 148.5 | 150.0 | Buy | 40,421 | 31 | LSE | |
06:56:25 | 149.5 | 38 | AT | 148.5 | 149.5 | Buy | 38,190 | 30 | LSE | |
06:54:56 | 149.45 | 3992 | O | 148.5 | 149.5 | Buy | 38,152 | 29 | LSE | |
06:32:29 | 149.51 | 3200 | O | 148.5 | 150.0 | Buy | 34,160 | 28 | LSE | |
06:17:57 | 150.0 | 3 | O | 148.5 | 150.0 | Buy | 30,960 | 27 | LSE | |
06:14:52 | 149.85 | 300 | O | 148.5 | 150.0 | Buy | 30,957 | 26 | LSE | |
05:34:25 | 149.51 | 1659 | O | 148.5 | 150.0 | Buy | 30,657 | 25 | LSE | |
05:17:20 | 150.0 | 3 | O | 148.5 | 150.0 | Buy | 28,998 | 24 | LSE | |
05:01:00 | 149.51 | 665 | O | 148.5 | 150.0 | Buy | 28,995 | 23 | LSE | |
05:00:30 | 149.93 | 35 | O | 148.5 | 150.0 | Buy | 28,330 | 22 | LSE | |
04:47:47 | 149.51 | 1672 | O | 148.5 | 150.0 | Buy | 28,295 | 21 | LSE | |
04:23:01 | 149.86 | 10000 | O | 148.5 | 150.5 | Buy | 26,623 | 20 | LSE | |
04:20:56 | 149.86 | 660 | O | 148.5 | 150.5 | Buy | 16,623 | 19 | LSE | |
04:12:41 | 149.84 | 996 | O | 148.5 | 150.5 | Buy | 15,963 | 18 | LSE | |
04:11:14 | 149.84 | 50 | O | 148.5 | 150.5 | Buy | 14,967 | 17 | LSE | |
03:49:03 | 149.84 | 1988 | O | 148.5 | 150.5 | Buy | 14,917 | 16 | LSE | |
03:17:31 | 150.67 | 161 | O | 148.5 | 151.5 | Buy | 12,929 | 15 | LSE | |
03:12:24 | 151.25 | 3300 | O | 149.5 | 152.0 | Buy | 12,768 | 14 | LSE | |
03:12:23 | 150.0 | 148 | AT | 150.0 | 153.5 | Sell | 9,468 | 13 | LSE | |
03:12:23 | 150.0 | 2291 | AT | 150.0 | 153.5 | Sell | 9,320 | 12 | LSE | |
03:05:13 | 153.5 | 74 | O | 150.0 | 153.5 | Buy | 7,029 | 11 | LSE | |
03:00:44 | 153.5 | 55 | O | 149.0 | 153.5 | Buy | 6,955 | 10 | LSE | |
03:00:44 | 153.5 | 69 | O | 149.0 | 153.5 | Buy | 6,900 | 9 | LSE | |
03:00:26 | 152.945 | 653 | O | 148.0 | 153.5 | Buy | 6,831 | 8 | LSE | |
03:00:18 | 152.95 | 10 | O | 148.0 | 153.5 | Buy | 6,178 | 7 | LSE | |
03:00:17 | 152.95 | 975 | O | 148.0 | 153.5 | Buy | 6,168 | 6 | LSE | |
03:00:17 | 152.95 | 1298 | O | 148.0 | 153.5 | Buy | 5,193 | 5 | LSE | |
03:00:16 | 152.95 | 179 | O | 148.0 | 153.5 | Buy | 3,895 | 4 | LSE | |
03:00:16 | 152.945 | 973 | O | 148.0 | 153.5 | Buy | 3,716 | 3 | LSE | |
03:00:16 | 152.945 | 2599 | O | 148.0 | 153.5 | Buy | 2,743 | 2 | LSE | |
03:00:12 | 153.0 | 144 | UT | 148.0 | 149.5 | 144 | 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