![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
11:55:11 | 1670.25 | 54 | O | 16.695 | 16.712 | Buy | 15,771 | 136 | LSE | |
11:29:03 | 1670.25 | 11 | O | 16.703 | 16.712 | Buy | 15,717 | 135 | LSE | |
11:29:03 | 16.712 | 185 | AT | 16.703 | 16.712 | Buy | 15,706 | 134 | LSE | |
11:20:16 | 16.715 | 5 | AT | 16.707 | 16.715 | Buy | 15,521 | 133 | LSE | |
11:19:58 | 1670.83 | 2421 | O | 16.707 | 16.715 | Buy | 15,516 | 132 | LSE | |
11:14:54 | 1672.501 | 23 | O | 16.712 | 16.725 | Buy | 13,095 | 131 | LSE | |
11:14:23 | 1671.5 | 3 | O | 16.712 | 16.725 | Buy | 13,072 | 130 | LSE | |
11:06:44 | 16.705 | 27 | AT | 16.705 | 16.72 | Sell | 13,069 | 129 | LSE | |
11:04:53 | 1670.25 | 22 | O | 16.703 | 16.718 | Buy | 13,042 | 128 | LSE | |
11:02:59 | 16.718 | 30 | AT | 16.703 | 16.718 | Buy | 13,020 | 127 | LSE | |
11:01:39 | 1669.749 | 1 | O | 16.698 | 16.712 | Buy | 12,990 | 126 | LSE | |
10:58:21 | 1671.249 | 2 | O | 16.7 | 16.712 | Buy | 12,989 | 125 | LSE | |
10:56:21 | 1669.749 | 5 | O | 16.698 | 16.712 | Buy | 12,987 | 124 | LSE | |
10:55:16 | 1671.001 | 60 | O | 16.692 | 16.71 | Buy | 12,982 | 123 | LSE | |
10:55:16 | 1669.749 | 1 | O | 16.692 | 16.71 | Buy | 12,922 | 122 | LSE | |
10:55:16 | 1671.001 | 2 | O | 16.692 | 16.71 | Buy | 12,921 | 121 | LSE | |
10:46:28 | 1670.5 | 3 | O | 16.69 | 16.705 | Buy | 12,919 | 120 | LSE | |
10:34:58 | 1670.5 | 44 | O | 16.69 | 16.705 | Buy | 12,916 | 119 | LSE | |
10:32:25 | 1670.5 | 1 | O | 16.69 | 16.705 | Buy | 12,872 | 118 | LSE | |
10:22:46 | 1670.0 | 17 | O | 16.7 | 16.715 | Buy | 12,871 | 117 | LSE | |
10:22:46 | 1671.5 | 9 | O | 16.7 | 16.715 | Buy | 12,854 | 116 | LSE | |
10:19:00 | 1669.501 | 29 | O | 16.695 | 16.712 | Buy | 12,845 | 115 | LSE | |
10:16:16 | 16.705 | 161 | AT | 16.692 | 16.705 | Buy | 12,816 | 114 | LSE | |
10:14:03 | 1670.75 | 1 | O | 16.698 | 16.707 | Buy | 12,655 | 113 | LSE | |
10:11:05 | 1670.69 | 598 | O | 16.692 | 16.707 | Buy | 12,654 | 112 | LSE | |
10:05:32 | 1669.501 | 5 | O | 16.695 | 16.71 | Buy | 12,056 | 111 | LSE | |
09:54:39 | 1669.25 | 50 | O | 16.677 | 16.692 | Buy | 12,051 | 110 | LSE | |
09:46:08 | 1666.501 | 1 | O | 16.665 | 16.685 | Buy | 12,001 | 109 | LSE | |
09:41:02 | 1666.251 | 2 | O | 16.663 | 16.677 | Buy | 12,000 | 108 | LSE | |
09:40:22 | 1666.501 | 11 | O | 16.663 | 16.677 | Buy | 11,998 | 107 | LSE | |
09:32:31 | 1669.501 | 1 | O | 16.67 | 16.692 | Buy | 11,987 | 106 | LSE | |
09:32:31 | 1669.501 | 1 | O | 16.67 | 16.692 | Buy | 11,986 | 105 | LSE | |
09:31:54 | 1668.5 | 6 | O | 16.67 | 16.685 | Buy | 11,985 | 104 | LSE | |
09:25:38 | 16.692 | 5 | AT | 16.685 | 16.692 | Buy | 11,979 | 103 | LSE | |
09:21:39 | 1668.11 | 1000 | O | 16.675 | 16.688 | Buy | 11,974 | 102 | LSE | |
09:11:50 | 1669.55 | 117 | O | 16.675 | 16.7 | Buy | 10,974 | 101 | LSE | |
09:11:49 | 1668.33 | 15 | O | 16.675 | 16.7 | Buy | 10,857 | 100 | LSE | |
09:11:26 | 1667.25 | 2 | O | 16.67 | 16.698 | Buy | 10,842 | 99 | LSE | |
09:05:34 | 1668.35 | 29 | O | 16.677 | 16.703 | Buy | 10,840 | 98 | LSE | |
09:04:29 | 1667.25 | 1 | O | 16.672 | 16.698 | Buy | 10,811 | 97 | LSE | |
09:03:13 | 16.695 | 504 | AT | 16.677 | 16.695 | Buy | 10,810 | 96 | LSE | |
09:03:13 | 16.692 | 528 | AT | 16.677 | 16.692 | Buy | 10,306 | 95 | LSE | |
08:51:35 | 1666.501 | 13 | O | 16.665 | 16.68 | Buy | 9,778 | 94 | LSE | |
08:46:47 | 1666.501 | 12 | O | 16.665 | 16.677 | Buy | 9,765 | 93 | LSE | |
08:34:29 | 1665.25 | 104 | O | 16.652 | 16.8 | Buy | 9,753 | 92 | LSE | |
08:34:29 | 1661.751 | 93 | O | 16.628 | 16.8 | Buy | 9,649 | 91 | LSE | |
08:34:22 | 1628.5 | 56 | O | 16.288 | 16.802 | 9,556 | 90 | LSE | ||
08:28:06 | 1657.249 | 1 | O | 16.573 | 16.587 | Buy | 9,500 | 89 | LSE | |
08:26:38 | 1658.501 | 4 | O | 16.573 | 16.585 | Buy | 9,499 | 88 | LSE | |
08:15:54 | 1657.249 | 3 | O | 16.573 | 16.582 | Buy | 9,495 | 87 | LSE | |
07:47:24 | 1657.75 | 3 | O | 16.58 | 16.59 | Buy | 9,492 | 86 | LSE | |
07:47:24 | 1659.0 | 60 | O | 16.58 | 16.59 | Buy | 9,489 | 85 | LSE | |
07:42:58 | 1658.501 | 9 | O | 16.575 | 16.585 | Buy | 9,429 | 84 | LSE | |
07:32:57 | 16.59 | 200 | AT | 16.582 | 16.59 | Buy | 9,420 | 83 | LSE | |
07:31:38 | 1658.99 | 200 | O | 16.585 | 16.593 | Buy | 9,220 | 82 | LSE | |
07:18:45 | 1659.0 | 4 | O | 16.59 | 16.6 | Buy | 9,020 | 81 | LSE | |
07:13:40 | 1659.88 | 119 | O | 16.595 | 16.602 | Buy | 9,016 | 80 | LSE | |
07:09:19 | 1659.25 | 5 | O | 16.593 | 16.602 | Buy | 8,897 | 79 | LSE | |
07:04:21 | 1659.0 | 10 | O | 16.59 | 16.6 | Buy | 8,892 | 78 | LSE | |
07:02:01 | 1660.001 | 2 | O | 16.59 | 16.6 | Buy | 8,882 | 77 | LSE | |
06:56:07 | 1659.25 | 160 | O | 16.593 | 16.6 | Buy | 8,880 | 76 | LSE | |
06:56:05 | 1659.0 | 98 | O | 16.59 | 16.6 | Buy | 8,720 | 75 | LSE | |
06:56:03 | 1659.25 | 53 | O | 16.593 | 16.6 | Buy | 8,622 | 74 | LSE | |
06:51:40 | 1658.749 | 5 | O | 16.59 | 16.6 | Buy | 8,569 | 73 | LSE | |
06:33:09 | 1658.749 | 1 | O | 16.587 | 16.598 | Buy | 8,564 | 72 | LSE | |
06:26:52 | 1659.75 | 1 | O | 16.587 | 16.598 | Buy | 8,563 | 71 | LSE | |
06:26:50 | 1659.75 | 10 | O | 16.59 | 16.598 | Buy | 8,562 | 70 | LSE | |
06:16:31 | 16.605 | 171 | AT | 16.6 | 16.605 | Buy | 8,552 | 69 | LSE | |
06:16:10 | 1660.738 | 171 | O | 16.595 | 16.608 | Buy | 8,381 | 68 | LSE | |
05:42:25 | 1662.25 | 30 | O | 16.613 | 16.622 | Buy | 8,210 | 67 | LSE | |
05:42:07 | 1661.25 | 1 | O | 16.613 | 16.622 | Buy | 8,180 | 66 | LSE | |
05:42:07 | 1662.25 | 3 | O | 16.613 | 16.622 | Buy | 8,179 | 65 | LSE | |
05:34:03 | 1662.68 | 79 | O | 16.613 | 16.628 | Buy | 8,176 | 64 | LSE | |
05:33:02 | 1662.59 | 320 | O | 16.613 | 16.628 | Buy | 8,097 | 63 | LSE | |
05:32:33 | 1662.75 | 45 | O | 16.615 | 16.628 | Buy | 7,777 | 62 | LSE | |
05:26:50 | 1663.0 | 1 | O | 16.62 | 16.63 | Buy | 7,732 | 61 | LSE | |
05:21:34 | 1661.25 | 3 | O | 16.613 | 16.625 | Buy | 7,731 | 60 | LSE | |
05:17:16 | 1661.8 | 199 | O | 16.613 | 16.625 | Buy | 7,728 | 59 | LSE | |
05:10:32 | 1661.0 | 7 | O | 16.61 | 16.62 | Buy | 7,529 | 58 | LSE | |
05:08:24 | 1660.75 | 7 | O | 16.608 | 16.62 | Buy | 7,522 | 57 | LSE | |
05:03:08 | 1661.13 | 15 | O | 16.608 | 16.615 | Buy | 7,515 | 56 | LSE | |
05:02:51 | 16.61 | 5 | AT | 16.602 | 16.61 | Buy | 7,500 | 55 | LSE | |
04:54:13 | 1661.74 | 49 | O | 16.608 | 16.617 | Buy | 7,495 | 54 | LSE | |
04:51:45 | 1660.75 | 1 | O | 16.608 | 16.617 | Buy | 7,446 | 53 | LSE | |
04:46:53 | 1660.251 | 1 | O | 16.602 | 16.615 | Buy | 7,445 | 52 | LSE | |
04:40:41 | 1660.001 | 9 | O | 16.6 | 16.608 | Buy | 7,444 | 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