You are here:
- Home
- »
- Share prices & stock markets
- »
- Aviva plc Ordinary 25p
- »
- Aviva plc Share price
Aviva plc (AV.) Ordinary 25p
Sell: 339.20pBuy: 339.50p
3.00p (0.88%)
3.00p (0.88%) FTSE 100: 0.40%
Market closed. Prices as at close on 19 June 2013. - Add to virtual portfolio
- Create an alert
- This stock can be held in an
- ISA SIPP Fund & Share Account
* Please note that there can be occasions when the Selling price shown may be temporarily higher than the Buying price. This can sometimes happen when the stock market is closed but it can also happen at other times for a variety of reasons. However, when the stock market is open and you place a trade, the selling price available to you will never be higher than the buying price. Live prices will be available when you place a deal with us during market hours. Please check these and contact us if you are unable to deal online.
- At a
glance - Charts &
performance - Share news
- Share
research - Broker
Forecasts - Director
Deals - Financials
- Company
information - Deal now
| Open: 343.20p | Trade high: 344.20p | Year high: 390.40p | Market cap: £9.99 bn |
| Previous close: 342.00p | Trade low: 338.50p | Year low: 258.20p | Shares in issue: 2.95 bn |
| Previous change: 3.90 (1.15%) | Volume: 4,804,080 | Dividend yield: 5.60% | Currency: GBX |
Data delayed by at least 15 minutes.
Performance
| 1 week | 2.11% | 1 year | 21.46% |
|---|---|---|---|
| 1 month | 0.71% | 2 years | 18.63% |
| 3 months | 9.67% | 3 years | 4.07% |
| 6 months | 11.42% | 5 years | 38.42% |
Performance figures are based on the previous close price. Past performance is not an indication of future performance.
Fundamental data
| Year ending: | 31/12/2012 | 31/12/2011 |
|---|---|---|
| Revenue (m): | 22,744.00 | 26,255.00 |
| Profit before tax (m): | 246.00 | 373.00 |
| EPS (p): | (15.20) | 11.10 |
| P/E ratio: | n/a | 27.10 |
| PEG: | n/a | n/a |
| EPS growth (%): | n/a | (70.00) |
| Total dividend (p): | 19.00 | 26.00 |
| Dividend yield (%): | 5.10 | 8.60 |
| Dividend cover: | (0.80) | 0.43 |
Values are quoted in the stocks local currency: British pound
All fundamental dataBroker forecasts
Breakdown
Consensus 
Today
3 months ago
- Strong Sell
(1 of 11) - Sell
(1 of 11) - Neutral
(1 of 11) - Buy
(2 of 11) - Strong Buy
(6 of 11)
This is not a recommendation, it represents the consensus view of a basket of brokers. If less than 5 brokers it may not be a valid consensus. HL might not concur and takes no responsibility.
Full broker forecasts-
London close: Gains trimmed as nerves set in ahead of Fed decision
17 June 2013 16:48
-
London midday: FTSE 100 lifted by Resolution, Reckitt and Vodafone
17 June 2013 11:22
-
London close: FTSE 100 snaps winning streak after poor US data
16 May 2013 16:41
-
Publication of Supplemental Prospectus
19 June 2013 15:27
-
Holding(s) in Company Aviva plc & its subsidiaries
14 June 2013 16:55
-
Form 8.3 - Kier Group plc
14 June 2013 14:49
Recent trades
| Time / date | Buy / sell | Volume | Price | Value |
|---|---|---|---|---|
| 16:42 - 19/06 | Buy | 111010 | 340.58p | £378,082.30 |
| 16:35 - 19/06 | Sell | 1611296 | 339.00p | £5,462,293.44 |
| 16:35 - 19/06 | Sell | 4149 | 339.00p | £14,065.11 |
| 16:32 - 19/06 | Sell | 304 | 339.30p | £1,031.47 |
| 16:29 - 19/06 | Sell | 300 | 339.30p | £1,017.90 |
Proportion of Aviva plc shares bought/sold on the most recent trading day:
Shares sold:
51.4%
51.4%
Shares bought:
48.6%
48.6%
AVIVA recent trades
| Time / date | Buy / sell | Volume | Price | Value |
|---|---|---|---|---|
| 16:42 - 19/06 | Buy | 111010 | 340.58p | £378,082.30 |
| 16:35 - 19/06 | Sell | 1611296 | 339.00p | £5,462,293.44 |
| 16:35 - 19/06 | Sell | 4149 | 339.00p | £14,065.11 |
| 16:32 - 19/06 | Sell | 304 | 339.30p | £1,031.47 |
| 16:29 - 19/06 | Sell | 300 | 339.30p | £1,017.90 |
| 16:29 - 19/06 | Sell | 2148 | 339.30p | £7,288.16 |
| 16:29 - 19/06 | Sell | 577 | 339.30p | £1,957.76 |
| 16:29 - 19/06 | Sell | 40 | 339.30p | £135.72 |
| 16:29 - 19/06 | Sell | 2325 | 339.30p | £7,888.73 |
| 16:29 - 19/06 | Sell | 1040 | 339.30p | £3,528.72 |
| 16:29 - 19/06 | Sell | 1718 | 339.30p | £5,829.17 |
| 16:29 - 19/06 | Sell | 1200 | 339.30p | £4,071.60 |
| 16:29 - 19/06 | Sell | 600 | 339.40p | £2,036.40 |
| 16:29 - 19/06 | Buy | 300 | 339.40p | £1,018.20 |
| 16:29 - 19/06 | Buy | 300 | 339.40p | £1,018.20 |
| 16:29 - 19/06 | Sell | 386 | 339.40p | £1,310.08 |
| 16:29 - 19/06 | Sell | 1710 | 339.40p | £5,803.74 |
| 16:29 - 19/06 | Sell | 885 | 339.40p | £3,003.69 |
| 16:29 - 19/06 | Sell | 2363 | 339.40p | £8,020.02 |
| 16:29 - 19/06 | Sell | 275 | 339.40p | £933.35 |
| 16:29 - 19/06 | Sell | 823 | 339.40p | £2,793.26 |
| 16:29 - 19/06 | Sell | 377 | 339.40p | £1,279.54 |
| 16:29 - 19/06 | Sell | 146 | 339.20p | £495.23 |
| 16:29 - 19/06 | Sell | 223 | 339.30p | £756.64 |
| 16:29 - 19/06 | Sell | 477 | 339.30p | £1,618.46 |
| 16:29 - 19/06 | Buy | 17 | 339.40p | £57.70 |
| 16:29 - 19/06 | Buy | 300 | 339.40p | £1,018.20 |
| 16:28 - 19/06 | Sell | 945 | 339.30p | £3,206.39 |
| 16:28 - 19/06 | Sell | 1400 | 339.30p | £4,750.20 |
| 16:28 - 19/06 | Sell | 699 | 339.30p | £2,371.71 |
| 16:28 - 19/06 | Sell | 159 | 339.30p | £539.49 |
| 16:28 - 19/06 | Sell | 532 | 339.30p | £1,805.08 |
| 16:28 - 19/06 | Buy | 4053 | 339.30p | £13,751.83 |
| 16:28 - 19/06 | Buy | 1267 | 339.30p | £4,298.93 |
| 16:28 - 19/06 | Buy | 594 | 339.30p | £2,015.44 |
| 16:28 - 19/06 | Sell | 39 | 339.20p | £132.29 |
| 16:28 - 19/06 | Sell | 1400 | 339.20p | £4,748.80 |
| 16:28 - 19/06 | Sell | 298 | 339.20p | £1,010.82 |
| 16:28 - 19/06 | Sell | 2 | 339.20p | £6.78 |
| 16:28 - 19/06 | Sell | 61 | 339.20p | £206.91 |
| 16:28 - 19/06 | Sell | 884 | 339.20p | £2,998.53 |
| 16:28 - 19/06 | Buy | 3990 | 339.20p | £13,534.08 |
| 16:28 - 19/06 | Buy | 627 | 339.10p | £2,126.16 |
| 16:28 - 19/06 | Sell | 945 | 339.00p | £3,203.55 |
| 16:27 - 19/06 | Sell | 992 | 339.00p | £3,362.88 |
| 16:27 - 19/06 | Buy | 391 | 339.10p | £1,325.88 |
| 16:27 - 19/06 | Buy | 300 | 339.10p | £1,017.30 |
| 16:27 - 19/06 | Buy | 709 | 339.10p | £2,404.22 |
| 16:27 - 19/06 | Buy | 1307 | 339.10p | £4,432.04 |
| 16:27 - 19/06 | Buy | 757 | 339.10p | £2,566.99 |
| 16:27 - 19/06 | Buy | 3000 | 339.00p | £10,170.00 |
| 16:27 - 19/06 | Buy | 700 | 339.00p | £2,373.00 |
| 16:27 - 19/06 | Buy | 300 | 339.00p | £1,017.00 |
| 16:27 - 19/06 | Buy | 11737 | 338.99p | £39,786.67 |
| 16:27 - 19/06 | Sell | 500 | 338.90p | £1,694.50 |
| 16:27 - 19/06 | Sell | 568 | 338.90p | £1,924.95 |
| 16:27 - 19/06 | Sell | 377 | 338.90p | £1,277.65 |
| 16:27 - 19/06 | Sell | 2566 | 338.90p | £8,696.17 |
| 16:27 - 19/06 | Sell | 1200 | 338.90p | £4,066.80 |
| 16:27 - 19/06 | Sell | 945 | 339.00p | £3,203.55 |
| 16:26 - 19/06 | Sell | 2734 | 339.00p | £9,268.26 |
| 16:26 - 19/06 | Sell | 568 | 339.10p | £1,926.09 |
| 16:26 - 19/06 | Sell | 885 | 339.10p | £3,001.04 |
| 16:26 - 19/06 | Sell | 3203 | 339.10p | £10,861.37 |
| 16:26 - 19/06 | Sell | 478 | 339.10p | £1,620.90 |
| 16:26 - 19/06 | Sell | 1200 | 339.10p | £4,069.20 |
| 16:26 - 19/06 | Sell | 945 | 339.10p | £3,204.50 |
| 16:26 - 19/06 | Sell | 1200 | 339.10p | £4,069.20 |
| 16:25 - 19/06 | Sell | 3000 | 339.10p | £10,173.00 |
| 16:25 - 19/06 | Sell | 300 | 339.10p | £1,017.30 |
| 16:25 - 19/06 | Buy | 795 | 339.20p | £2,696.64 |
| 16:25 - 19/06 | Buy | 2078 | 339.20p | £7,048.58 |
| 16:25 - 19/06 | Buy | 2083 | 339.10p | £7,063.45 |
| 16:25 - 19/06 | Sell | 1885 | 338.80p | £6,386.38 |
| 16:25 - 19/06 | Sell | 377 | 338.90p | £1,277.65 |
| 16:25 - 19/06 | Sell | 1630 | 339.00p | £5,525.70 |
| 16:25 - 19/06 | Sell | 377 | 339.00p | £1,278.03 |
| 16:25 - 19/06 | Sell | 2581 | 339.00p | £8,749.59 |
| 16:25 - 19/06 | Sell | 549 | 339.00p | £1,861.11 |
| 16:25 - 19/06 | Buy | 3000 | 339.20p | £10,176.00 |
| 16:25 - 19/06 | Buy | 2067 | 339.20p | £7,011.26 |
| 16:25 - 19/06 | Sell | 377 | 339.10p | £1,278.41 |
| 16:25 - 19/06 | Sell | 1200 | 339.10p | £4,069.20 |
| 16:25 - 19/06 | Sell | 942 | 339.20p | £3,195.26 |
| 16:25 - 19/06 | Buy | 41 | 339.20p | £139.07 |
| 16:25 - 19/06 | Buy | 3000 | 339.20p | £10,176.00 |
| 16:25 - 19/06 | Sell | 1200 | 339.20p | £4,070.40 |
| 16:25 - 19/06 | Sell | 2725 | 339.20p | £9,243.20 |
| 16:25 - 19/06 | Sell | 100 | 339.20p | £339.20 |
| 16:24 - 19/06 | Sell | 945 | 339.30p | £3,206.39 |
| 16:24 - 19/06 | Buy | 11714 | 339.30p | £39,745.60 |
| 16:24 - 19/06 | Buy | 2000 | 339.30p | £6,786.00 |
| 16:24 - 19/06 | Buy | 200 | 339.30p | £678.60 |
| 16:24 - 19/06 | Buy | 2000 | 339.30p | £6,786.00 |
| 16:24 - 19/06 | Buy | 1086 | 339.30p | £3,684.80 |
| 16:24 - 19/06 | Buy | 1914 | 339.30p | £6,494.20 |
| 16:24 - 19/06 | Buy | 86 | 339.30p | £291.80 |
| 16:24 - 19/06 | Buy | 2000 | 339.30p | £6,786.00 |
| 16:24 - 19/06 | Buy | 1200 | 339.30p | £4,071.60 |
| 16:24 - 19/06 | Buy | 1699 | 339.30p | £5,764.71 |
| 16:24 - 19/06 | Sell | 451 | 339.20p | £1,529.79 |
| 16:24 - 19/06 | Sell | 196 | 339.20p | £664.83 |
| 16:24 - 19/06 | Buy | 301 | 339.30p | £1,021.29 |
| 16:23 - 19/06 | Buy | 1055 | 339.30p | £3,579.62 |
| 16:23 - 19/06 | Buy | 945 | 339.30p | £3,206.39 |
| 16:23 - 19/06 | Sell | 3000 | 339.20p | £10,176.00 |
| 16:23 - 19/06 | Sell | 3600 | 339.20p | £12,211.20 |
| 16:23 - 19/06 | Buy | 321 | 339.20p | £1,088.83 |
| 16:23 - 19/06 | Sell | 2565 | 339.00p | £8,695.35 |
| 16:23 - 19/06 | Sell | 945 | 339.00p | £3,203.55 |
| 16:23 - 19/06 | Sell | 377 | 339.00p | £1,278.03 |
| 16:22 - 19/06 | Sell | 939 | 338.90p | £3,182.27 |
| 16:22 - 19/06 | Sell | 945 | 338.90p | £3,202.61 |
| 16:22 - 19/06 | Buy | 167 | 339.00p | £566.13 |
| 16:22 - 19/06 | Sell | 463 | 339.00p | £1,569.57 |
| 16:22 - 19/06 | Sell | 304 | 339.00p | £1,030.56 |
| 16:22 - 19/06 | Sell | 404 | 339.10p | £1,369.96 |
| 16:22 - 19/06 | Buy | 133 | 339.40p | £451.40 |
| 16:22 - 19/06 | Buy | 300 | 339.30p | £1,017.90 |
| 16:22 - 19/06 | Sell | 13 | 339.20p | £44.10 |
| 16:22 - 19/06 | Sell | 545 | 339.30p | £1,849.19 |
| 16:22 - 19/06 | Sell | 945 | 339.30p | £3,206.39 |
| 16:22 - 19/06 | Sell | 1472 | 339.30p | £4,994.50 |
| 16:22 - 19/06 | Sell | 4528 | 339.30p | £15,363.50 |
| 16:22 - 19/06 | Sell | 1982 | 339.30p | £6,724.93 |
| 16:22 - 19/06 | Buy | 5342 | 339.40p | £18,130.75 |
| 16:22 - 19/06 | Buy | 738 | 339.40p | £2,504.77 |
| 16:22 - 19/06 | Buy | 2000 | 339.40p | £6,788.00 |
| 16:22 - 19/06 | Buy | 938 | 339.40p | £3,183.57 |
| 16:22 - 19/06 | Buy | 2000 | 339.40p | £6,788.00 |
| 16:22 - 19/06 | Buy | 11982 | 339.40p | £40,666.91 |
| 16:22 - 19/06 | Buy | 938 | 339.40p | £3,183.57 |
| 16:22 - 19/06 | Buy | 1871 | 339.40p | £6,350.17 |
| 16:22 - 19/06 | Sell | 128 | 339.30p | £434.30 |
| 16:21 - 19/06 | Buy | 4062 | 339.30p | £13,782.37 |
| 16:21 - 19/06 | Buy | 129 | 339.40p | £437.83 |
| 16:21 - 19/06 | Sell | 938 | 339.30p | £3,182.63 |
| 16:21 - 19/06 | Sell | 945 | 339.30p | £3,206.39 |
| 16:21 - 19/06 | Sell | 1420 | 339.20p | £4,816.64 |
| 16:21 - 19/06 | Sell | 80 | 339.20p | £271.36 |
| 16:21 - 19/06 | Sell | 662 | 339.20p | £2,245.50 |
| 16:21 - 19/06 | Sell | 538 | 339.20p | £1,824.90 |
| 16:21 - 19/06 | Sell | 301 | 339.30p | £1,021.29 |
| 16:21 - 19/06 | Sell | 1576 | 339.30p | £5,347.37 |
| 16:21 - 19/06 | Sell | 2793 | 339.30p | £9,476.65 |
| 16:21 - 19/06 | Sell | 720 | 339.30p | £2,442.96 |
| 16:21 - 19/06 | Sell | 1800 | 339.30p | £6,107.40 |
| 16:21 - 19/06 | Sell | 587 | 339.30p | £1,991.69 |
| 16:21 - 19/06 | Sell | 1883 | 339.30p | £6,389.02 |
| 16:20 - 19/06 | Buy | 780 | 339.40p | £2,647.32 |
| 16:20 - 19/06 | Buy | 3468 | 339.30p | £11,766.92 |
| 16:20 - 19/06 | Buy | 4062 | 339.30p | £13,782.37 |
| 16:20 - 19/06 | Sell | 469 | 339.20p | £1,590.85 |
| 16:20 - 19/06 | Sell | 473 | 339.20p | £1,604.42 |
| 16:20 - 19/06 | Sell | 377 | 339.30p | £1,279.16 |
| 16:20 - 19/06 | Sell | 7643 | 339.30p | £25,932.70 |
| 16:20 - 19/06 | Sell | 1000 | 339.30p | £3,393.00 |
| 16:20 - 19/06 | Sell | 2212 | 339.30p | £7,505.32 |
| 16:20 - 19/06 | Sell | 764 | 339.30p | £2,592.25 |
| 16:20 - 19/06 | Sell | 377 | 339.40p | £1,279.54 |
| 16:20 - 19/06 | Sell | 3000 | 339.40p | £10,182.00 |
| 16:20 - 19/06 | Sell | 3000 | 339.40p | £10,182.00 |
| 16:20 - 19/06 | Sell | 3000 | 339.40p | £10,182.00 |
| 16:20 - 19/06 | Sell | 3000 | 339.40p | £10,182.00 |
| 16:20 - 19/06 | Sell | 1746 | 339.40p | £5,925.92 |
| 16:20 - 19/06 | Sell | 1034 | 339.40p | £3,509.40 |
| 16:20 - 19/06 | Sell | 945 | 339.40p | £3,207.33 |
| 16:20 - 19/06 | Sell | 885 | 339.40p | £3,003.69 |
| 16:20 - 19/06 | Sell | 942 | 339.40p | £3,197.15 |
| 16:20 - 19/06 | Buy | 131 | 339.50p | £444.75 |
| 16:19 - 19/06 | Buy | 897 | 339.50p | £3,045.32 |
| 16:19 - 19/06 | Buy | 43 | 339.50p | £145.99 |
| 16:18 - 19/06 | Sell | 1882 | 339.30p | £6,385.63 |
| 16:17 - 19/06 | Sell | 2440 | 339.40p | £8,281.36 |
| 16:17 - 19/06 | Sell | 945 | 339.40p | £3,207.33 |
| 16:17 - 19/06 | Buy | 945 | 339.50p | £3,208.28 |
| 16:17 - 19/06 | Buy | 2913 | 339.40p | £9,886.72 |
| 16:16 - 19/06 | Buy | 2672 | 339.30p | £9,066.10 |
| 16:16 - 19/06 | Sell | 341 | 339.30p | £1,157.01 |
| 16:16 - 19/06 | Sell | 2305 | 339.30p | £7,820.87 |
| 16:16 - 19/06 | Sell | 2785 | 339.30p | £9,449.51 |
| 16:16 - 19/06 | Buy | 1012 | 339.50p | £3,435.74 |
| 16:16 - 19/06 | Buy | 720 | 339.50p | £2,444.40 |
| 16:16 - 19/06 | Buy | 500 | 339.50p | £1,697.50 |
| 16:16 - 19/06 | Buy | 2000 | 339.50p | £6,790.00 |
| 16:16 - 19/06 | Buy | 545 | 339.50p | £1,850.28 |
| 16:16 - 19/06 | Buy | 3018 | 339.50p | £10,246.11 |
| 16:16 - 19/06 | Buy | 3000 | 339.50p | £10,185.00 |
| 16:16 - 19/06 | Buy | 3000 | 339.50p | £10,185.00 |
| 16:16 - 19/06 | Buy | 3000 | 339.50p | £10,185.00 |
| 16:16 - 19/06 | Buy | 3000 | 339.50p | £10,185.00 |
| 16:16 - 19/06 | Buy | 1502 | 339.50p | £5,099.29 |
| 16:16 - 19/06 | Buy | 3065 | 339.50p | £10,405.67 |
| 16:16 - 19/06 | Buy | 384 | 339.40p | £1,303.30 |
| 16:16 - 19/06 | Buy | 3000 | 339.40p | £10,182.00 |
| 16:16 - 19/06 | Buy | 2254 | 339.40p | £7,650.08 |
| 16:16 - 19/06 | Buy | 1210 | 339.30p | £4,105.53 |
| 16:16 - 19/06 | Sell | 1375 | 339.20p | £4,664.00 |
| 16:16 - 19/06 | Sell | 560 | 339.20p | £1,899.52 |
| 16:16 - 19/06 | Sell | 69 | 339.10p | £233.98 |
| 16:16 - 19/06 | Sell | 491 | 339.10p | £1,664.98 |
| 16:16 - 19/06 | Sell | 945 | 339.20p | £3,205.44 |
| 16:16 - 19/06 | Sell | 2256 | 339.20p | £7,652.35 |
| 16:15 - 19/06 | Sell | 100 | 339.20p | £339.20 |
| 16:15 - 19/06 | Buy | 4846 | 339.20p | £16,437.63 |
| 16:15 - 19/06 | Buy | 14665 | 339.16p | £49,737.52 |
| 16:15 - 19/06 | Sell | 1000 | 339.12p | £3,391.17 |
| 16:15 - 19/06 | Buy | 464 | 339.20p | £1,573.89 |
| 16:15 - 19/06 | Sell | 8036 | 339.20p | £27,258.11 |
| 16:14 - 19/06 | Buy | 2264 | 339.30p | £7,681.75 |
| 16:14 - 19/06 | Buy | 317 | 339.34p | £1,075.70 |
| 16:14 - 19/06 | Sell | 1070 | 339.20p | £3,629.44 |
| 16:14 - 19/06 | Sell | 7417 | 339.20p | £25,158.46 |
| 16:14 - 19/06 | Sell | 885 | 339.30p | £3,002.81 |
| 16:14 - 19/06 | Sell | 569 | 339.30p | £1,930.62 |
| 16:14 - 19/06 | Sell | 945 | 339.30p | £3,206.39 |
| 16:14 - 19/06 | Sell | 1593 | 339.30p | £5,405.05 |
| 16:14 - 19/06 | Sell | 1038 | 339.30p | £3,521.93 |
| 16:14 - 19/06 | Buy | 2852 | 339.40p | £9,679.69 |
| 16:14 - 19/06 | Buy | 925 | 339.40p | £3,139.45 |
| 16:14 - 19/06 | Buy | 1380 | 339.40p | £4,683.72 |
| 16:13 - 19/06 | Sell | 95000 | 339.16p | £322,201.05 |
| 16:13 - 19/06 | Sell | 2950 | 339.27p | £10,008.55 |
| 16:13 - 19/06 | Buy | 310 | 339.40p | £1,052.14 |
| 16:13 - 19/06 | Buy | 33 | 339.30p | £111.97 |
| 16:13 - 19/06 | Buy | 312 | 339.30p | £1,058.62 |
| 16:13 - 19/06 | Buy | 100 | 339.20p | £339.20 |
| 16:13 - 19/06 | Buy | 299 | 339.20p | £1,014.21 |
| 16:13 - 19/06 | Buy | 1 | 339.20p | £3.39 |
| 16:12 - 19/06 | Sell | 2958 | 339.20p | £10,033.54 |
| 16:12 - 19/06 | Sell | 309 | 339.20p | £1,048.13 |
| 16:12 - 19/06 | Sell | 932 | 339.20p | £3,161.34 |
| 16:12 - 19/06 | Sell | 616 | 339.20p | £2,089.47 |
| 16:12 - 19/06 | Sell | 942 | 339.30p | £3,196.21 |
| 16:12 - 19/06 | Buy | 588 | 339.30p | £1,995.08 |
| 16:12 - 19/06 | Buy | 1978 | 339.30p | £6,711.35 |
| 16:12 - 19/06 | Buy | 1710 | 339.30p | £5,802.03 |
| 16:12 - 19/06 | Sell | 3011 | 339.20p | £10,213.31 |
| 16:12 - 19/06 | Sell | 945 | 339.20p | £3,205.44 |
| 16:11 - 19/06 | Buy | 2000 | 339.24p | £6,784.72 |
| 16:11 - 19/06 | Sell | 500 | 339.03p | £1,695.13 |
| 16:11 - 19/06 | Sell | 300 | 339.20p | £1,017.60 |
| 16:11 - 19/06 | Sell | 586 | 339.16p | £1,987.50 |
| 16:11 - 19/06 | Sell | 1185 | 338.99p | £4,016.98 |
| 16:11 - 19/06 | Sell | 2575 | 339.00p | £8,729.25 |
| 16:10 - 19/06 | Buy | 1421 | 339.10p | £4,818.61 |
| 16:09 - 19/06 | Sell | 518 | 338.90p | £1,755.50 |
| 16:09 - 19/06 | Sell | 100 | 339.00p | £339.00 |
| 16:09 - 19/06 | Sell | 1800 | 339.00p | £6,102.00 |
| 16:09 - 19/06 | Sell | 200 | 339.00p | £678.00 |
| 16:08 - 19/06 | Buy | 7386 | 339.00p | £25,038.54 |
| 16:08 - 19/06 | Buy | 614 | 339.00p | £2,081.46 |
| 16:08 - 19/06 | Buy | 2000 | 339.00p | £6,780.00 |
| 16:08 - 19/06 | Sell | 516 | 338.80p | £1,748.21 |
| 16:08 - 19/06 | Sell | 1100 | 338.90p | £3,727.90 |
| 16:08 - 19/06 | Sell | 688 | 339.10p | £2,333.01 |
| 16:08 - 19/06 | Sell | 257 | 339.10p | £871.49 |
| 16:08 - 19/06 | Sell | 1782 | 339.13p | £6,043.21 |
| 16:07 - 19/06 | Sell | 1096 | 339.17p | £3,717.33 |
| 16:07 - 19/06 | Buy | 2948 | 339.21p | £9,999.79 |
| 16:07 - 19/06 | Sell | 600 | 339.10p | £2,034.60 |
| 16:06 - 19/06 | Sell | 89 | 339.20p | £301.89 |
| 16:06 - 19/06 | Sell | 1800 | 339.20p | £6,105.60 |
| 16:06 - 19/06 | Sell | 100 | 339.20p | £339.20 |
| 16:06 - 19/06 | Buy | 1325 | 339.20p | £4,494.40 |
| 16:06 - 19/06 | Buy | 356 | 339.20p | £1,207.55 |
| 16:06 - 19/06 | Buy | 1322 | 339.20p | £4,484.22 |
| 16:06 - 19/06 | Buy | 2630 | 339.10p | £8,918.33 |
| 16:06 - 19/06 | Sell | 945 | 339.00p | £3,203.55 |
| 16:06 - 19/06 | Sell | 1000 | 338.89p | £3,388.93 |
| 16:05 - 19/06 | Buy | 346 | 338.80p | £1,172.25 |
| 16:05 - 19/06 | Buy | 900 | 338.80p | £3,049.20 |
| 16:05 - 19/06 | Buy | 3000 | 338.70p | £10,161.00 |
| 16:05 - 19/06 | Buy | 1324 | 338.70p | £4,484.39 |
| 16:05 - 19/06 | Buy | 300 | 338.70p | £1,016.10 |
| 16:05 - 19/06 | Buy | 300 | 338.60p | £1,015.80 |
| 16:05 - 19/06 | Sell | 126 | 338.70p | £426.76 |
| 16:05 - 19/06 | Sell | 712 | 338.70p | £2,411.54 |
| 16:05 - 19/06 | Sell | 7393 | 338.80p | £25,047.48 |
| 16:05 - 19/06 | Sell | 1500 | 338.80p | £5,082.00 |
| 16:03 - 19/06 | Sell | 1032 | 338.80p | £3,496.42 |
| 16:03 - 19/06 | Sell | 2154 | 338.80p | £7,297.75 |
| 16:03 - 19/06 | Sell | 4000 | 338.80p | £13,552.00 |
| 16:03 - 19/06 | Buy | 300 | 338.60p | £1,015.80 |
| 16:02 - 19/06 | Buy | 256 | 338.68p | £867.01 |
| 16:01 - 19/06 | Sell | 700 | 338.50p | £2,369.50 |
| 16:01 - 19/06 | Buy | 1162 | 338.50p | £3,933.37 |
| 16:01 - 19/06 | Buy | 1800 | 338.50p | £6,093.00 |
| 16:01 - 19/06 | Buy | 300 | 338.50p | £1,015.50 |
| 16:01 - 19/06 | Sell | 2692 | 338.50p | £9,112.42 |
| 16:01 - 19/06 | Sell | 5291 | 338.50p | £17,910.04 |
| 16:01 - 19/06 | Sell | 2017 | 338.50p | £6,827.54 |
| 16:01 - 19/06 | Sell | 627 | 338.60p | £2,123.02 |
| 16:01 - 19/06 | Sell | 635 | 338.70p | £2,150.75 |
| 16:01 - 19/06 | Sell | 2385 | 338.80p | £8,080.38 |
| 16:01 - 19/06 | Sell | 3000 | 338.90p | £10,167.00 |
| 16:01 - 19/06 | Sell | 300 | 338.90p | £1,016.70 |
| 16:01 - 19/06 | Sell | 553 | 338.88p | £1,873.98 |
| 16:01 - 19/06 | Buy | 2978 | 338.90p | £10,092.44 |
| 16:01 - 19/06 | Buy | 300 | 338.70p | £1,016.10 |
| 16:01 - 19/06 | Buy | 500 | 338.70p | £1,693.50 |
| 16:00 - 19/06 | Buy | 425 | 338.73p | £1,439.58 |
| 16:00 - 19/06 | Sell | 2000 | 338.71p | £6,774.24 |
| 16:00 - 19/06 | Buy | 2200 | 338.91p | £7,455.95 |
| 16:00 - 19/06 | Sell | 441 | 338.80p | £1,494.11 |
| 16:00 - 19/06 | Sell | 1396 | 338.80p | £4,729.65 |
| 16:00 - 19/06 | Sell | 620 | 338.80p | £2,100.56 |
| 16:00 - 19/06 | Sell | 943 | 339.00p | £3,196.77 |
| 15:59 - 19/06 | Sell | 404 | 338.90p | £1,369.16 |
| 15:59 - 19/06 | Buy | 3000 | 338.80p | £10,164.00 |
| 15:59 - 19/06 | Sell | 418 | 338.80p | £1,416.18 |
| 15:59 - 19/06 | Buy | 300 | 338.90p | £1,016.70 |
| 15:59 - 19/06 | Sell | 3049 | 338.90p | £10,333.06 |
| 15:59 - 19/06 | Sell | 691 | 338.90p | £2,341.80 |
| 15:59 - 19/06 | Sell | 545 | 339.00p | £1,847.55 |
| 15:59 - 19/06 | Sell | 4381 | 339.00p | £14,851.59 |
| 15:59 - 19/06 | Sell | 625 | 339.00p | £2,118.75 |
| 15:59 - 19/06 | Sell | 1075 | 339.00p | £3,644.25 |
| 15:59 - 19/06 | Sell | 525 | 339.00p | £1,779.75 |
| 15:59 - 19/06 | Sell | 147 | 339.09p | £498.46 |
| 15:59 - 19/06 | Sell | 136 | 339.00p | £461.04 |
| 15:58 - 19/06 | Buy | 2802 | 339.10p | £9,501.58 |
| 15:58 - 19/06 | Buy | 1670 | 339.10p | £5,662.97 |
| 15:58 - 19/06 | Sell | 2702 | 339.00p | £9,159.78 |
| 15:58 - 19/06 | Buy | 2311 | 339.10p | £7,836.60 |
| 15:58 - 19/06 | Sell | 1844 | 338.80p | £6,247.47 |
| 15:58 - 19/06 | Sell | 40 | 338.80p | £135.52 |
| 15:58 - 19/06 | Sell | 787 | 338.90p | £2,667.14 |
| 15:58 - 19/06 | Sell | 300 | 338.90p | £1,016.70 |
| 15:58 - 19/06 | Sell | 278 | 339.00p | £942.42 |
| 15:58 - 19/06 | Buy | 400 | 339.00p | £1,356.00 |
| 15:58 - 19/06 | Buy | 1822 | 339.00p | £6,176.58 |
| 15:58 - 19/06 | Buy | 76 | 338.90p | £257.56 |
| 15:57 - 19/06 | Sell | 611 | 338.80p | £2,070.07 |
| 15:57 - 19/06 | Buy | 777 | 338.90p | £2,633.25 |
| 15:57 - 19/06 | Buy | 300 | 338.90p | £1,016.70 |
| 15:57 - 19/06 | Buy | 954 | 338.90p | £3,233.11 |
| 15:57 - 19/06 | Buy | 3000 | 338.90p | £10,167.00 |
| 15:57 - 19/06 | Buy | 1200 | 338.90p | £4,066.80 |
| 15:57 - 19/06 | Buy | 1500 | 338.93p | £5,083.92 |
| 15:57 - 19/06 | Sell | 841 | 338.90p | £2,850.15 |
| 15:57 - 19/06 | Sell | 564 | 338.90p | £1,911.40 |
| 15:57 - 19/06 | Sell | 355 | 338.90p | £1,203.10 |
| 15:57 - 19/06 | Buy | 10000 | 338.99p | £33,898.80 |
| 15:57 - 19/06 | Sell | 520 | 339.00p | £1,762.80 |
| 15:57 - 19/06 | Sell | 3666 | 339.00p | £12,427.74 |
| 15:57 - 19/06 | Sell | 1833 | 339.00p | £6,213.87 |
| 15:57 - 19/06 | Sell | 507 | 339.00p | £1,718.73 |
| 15:57 - 19/06 | Sell | 2032 | 339.10p | £6,890.45 |
| 15:56 - 19/06 | Buy | 1205 | 339.30p | £4,088.57 |
| 15:55 - 19/06 | Sell | 521 | 339.10p | £1,766.71 |
| 15:55 - 19/06 | Sell | 885 | 339.20p | £3,001.92 |
| 15:54 - 19/06 | Sell | 797 | 339.20p | £2,703.42 |
| 15:54 - 19/06 | Sell | 558 | 339.20p | £1,892.74 |
| 15:54 - 19/06 | Sell | 494 | 339.20p | £1,675.65 |
| 15:54 - 19/06 | Sell | 700 | 339.30p | £2,375.10 |
| 15:54 - 19/06 | Sell | 1800 | 339.30p | £6,107.40 |
| 15:54 - 19/06 | Sell | 1720 | 339.30p | £5,835.96 |
| 15:54 - 19/06 | Sell | 1802 | 339.30p | £6,114.19 |
| 15:54 - 19/06 | Sell | 720 | 339.30p | £2,442.96 |
| 15:54 - 19/06 | Sell | 1581 | 339.30p | £5,364.33 |
| 15:54 - 19/06 | Sell | 300 | 339.30p | £1,017.90 |
| 15:53 - 19/06 | Buy | 1000 | 339.30p | £3,393.00 |
| 15:53 - 19/06 | Buy | 2000 | 339.30p | £6,786.00 |
| 15:53 - 19/06 | Sell | 1120 | 339.30p | £3,800.16 |
| 15:53 - 19/06 | Sell | 833 | 339.30p | £2,826.37 |
| 15:53 - 19/06 | Buy | 55400 | 339.65p | £188,165.55 |
| 15:53 - 19/06 | Sell | 533 | 339.40p | £1,809.00 |
| 15:53 - 19/06 | Sell | 303 | 339.40p | £1,028.38 |
| 15:53 - 19/06 | Sell | 651 | 339.50p | £2,210.15 |
| 15:53 - 19/06 | Sell | 100 | 339.50p | £339.50 |
| 15:53 - 19/06 | Sell | 41 | 339.50p | £139.20 |
| 15:53 - 19/06 | Sell | 2208 | 339.50p | £7,496.16 |
| 15:53 - 19/06 | Sell | 300 | 339.50p | £1,018.50 |
| 15:53 - 19/06 | Buy | 9157 | 339.50p | £31,088.02 |
| 15:53 - 19/06 | Buy | 4763 | 339.50p | £16,170.39 |
| 15:53 - 19/06 | Buy | 4763 | 339.50p | £16,170.39 |
| 15:52 - 19/06 | Sell | 6000 | 339.43p | £20,365.62 |
| 15:52 - 19/06 | Sell | 242 | 339.40p | £821.35 |
| 15:52 - 19/06 | Sell | 943 | 339.40p | £3,200.54 |
| 15:52 - 19/06 | Sell | 259 | 339.20p | £878.53 |
| 15:52 - 19/06 | Sell | 766 | 339.20p | £2,598.27 |
| 15:52 - 19/06 | Sell | 916 | 339.20p | £3,107.07 |
| 15:51 - 19/06 | Sell | 490 | 339.50p | £1,663.55 |
| 15:51 - 19/06 | Sell | 610 | 339.50p | £2,070.95 |
| 15:51 - 19/06 | Sell | 1461 | 339.60p | £4,961.56 |
| 15:51 - 19/06 | Sell | 744 | 339.60p | £2,526.62 |
| 15:51 - 19/06 | Sell | 4381 | 339.60p | £14,877.88 |
| 15:51 - 19/06 | Sell | 500 | 339.70p | £1,698.50 |
| 15:50 - 19/06 | Sell | 579 | 339.80p | £1,967.44 |
| 15:50 - 19/06 | Sell | 364 | 339.80p | £1,236.87 |
| 15:50 - 19/06 | Sell | 943 | 339.80p | £3,204.31 |
| 15:49 - 19/06 | Sell | 22 | 339.50p | £74.69 |
| 15:49 - 19/06 | Buy | 300 | 339.50p | £1,018.50 |
| 15:49 - 19/06 | Buy | 3220 | 339.50p | £10,931.90 |
| 15:49 - 19/06 | Buy | 700 | 339.40p | £2,375.80 |
| 15:49 - 19/06 | Buy | 120 | 339.40p | £407.28 |
| 15:49 - 19/06 | Sell | 49 | 339.20p | £166.21 |
| 15:49 - 19/06 | Sell | 510 | 339.20p | £1,729.92 |
| 15:49 - 19/06 | Buy | 1700 | 339.40p | £5,769.80 |
| 15:49 - 19/06 | Buy | 623 | 339.40p | £2,114.46 |
| 15:49 - 19/06 | Sell | 974 | 339.40p | £3,305.76 |
| 15:49 - 19/06 | Sell | 319 | 339.40p | £1,082.69 |
| 15:49 - 19/06 | Sell | 276 | 339.40p | £936.74 |
| 15:48 - 19/06 | Sell | 619 | 339.50p | £2,101.51 |
| 15:48 - 19/06 | Sell | 768 | 339.60p | £2,608.13 |
| 15:48 - 19/06 | Sell | 1403 | 339.70p | £4,765.99 |
| 15:48 - 19/06 | Sell | 790 | 339.70p | £2,683.63 |
| 15:48 - 19/06 | Sell | 1040 | 339.70p | £3,532.88 |
| 15:48 - 19/06 | Sell | 2389 | 339.70p | £8,115.43 |
| 15:48 - 19/06 | Sell | 777 | 339.70p | £2,639.47 |
| 15:48 - 19/06 | Sell | 2502 | 339.70p | £8,499.29 |
| 15:48 - 19/06 | Sell | 478 | 339.70p | £1,623.77 |
| 15:48 - 19/06 | Sell | 486 | 339.80p | £1,651.43 |
| 15:48 - 19/06 | Sell | 769 | 339.80p | £2,613.06 |
| 15:48 - 19/06 | Sell | 1234 | 339.80p | £4,193.13 |
| 15:48 - 19/06 | Buy | 1744 | 340.00p | £5,929.60 |
| 15:48 - 19/06 | Sell | 778 | 340.00p | £2,645.20 |
| 15:48 - 19/06 | Sell | 2222 | 340.00p | £7,554.80 |
| 15:48 - 19/06 | Sell | 300 | 340.00p | £1,020.00 |
| 15:48 - 19/06 | Buy | 4252 | 340.00p | £14,456.80 |
| 15:48 - 19/06 | Buy | 1383 | 340.00p | £4,702.20 |
| 15:48 - 19/06 | Buy | 2522 | 340.00p | £8,574.80 |
| 15:47 - 19/06 | Sell | 995 | 339.86p | £3,381.62 |
| 15:47 - 19/06 | Buy | 1000 | 339.93p | £3,399.28 |
| 15:47 - 19/06 | Sell | 625 | 339.80p | £2,123.75 |
| 15:47 - 19/06 | Buy | 2522 | 340.00p | £8,574.80 |
| 15:47 - 19/06 | Buy | 854 | 340.00p | £2,903.60 |
| 15:47 - 19/06 | Buy | 1668 | 340.00p | £5,671.20 |
| 15:47 - 19/06 | Buy | 149 | 339.90p | £506.45 |
| 15:47 - 19/06 | Buy | 924 | 339.80p | £3,139.75 |
| 15:47 - 19/06 | Buy | 1383 | 339.80p | £4,699.43 |
| 15:47 - 19/06 | Buy | 700 | 339.80p | £2,378.60 |
| 15:46 - 19/06 | Sell | 1016 | 340.00p | £3,454.40 |
| 15:46 - 19/06 | Sell | 575 | 340.00p | £1,955.00 |
| 15:46 - 19/06 | Sell | 687 | 340.10p | £2,336.49 |
| 15:46 - 19/06 | Buy | 3000 | 340.20p | £10,206.00 |
| 15:46 - 19/06 | Buy | 1218 | 340.20p | £4,143.64 |
| 15:46 - 19/06 | Buy | 582 | 340.20p | £1,979.96 |
| 15:46 - 19/06 | Buy | 300 | 340.20p | £1,020.60 |
| 15:46 - 19/06 | Sell | 636 | 340.20p | £2,163.67 |
| 15:46 - 19/06 | Buy | 2700 | 340.40p | £9,190.80 |
| 15:46 - 19/06 | Sell | 300 | 340.40p | £1,021.20 |
| 15:46 - 19/06 | Sell | 625 | 340.40p | £2,127.50 |
| 15:46 - 19/06 | Sell | 943 | 340.50p | £3,210.92 |
| 15:46 - 19/06 | Sell | 100 | 340.50p | £340.50 |
| 15:46 - 19/06 | Sell | 944 | 340.50p | £3,214.32 |
| 15:46 - 19/06 | Sell | 671 | 340.50p | £2,284.75 |
| 15:46 - 19/06 | Sell | 882 | 340.50p | £3,003.21 |
| 15:46 - 19/06 | Sell | 69 | 340.50p | £234.95 |
| 15:46 - 19/06 | Sell | 877 | 340.50p | £2,986.19 |
| 15:44 - 19/06 | Sell | 1312 | 340.56p | £4,468.13 |
| 15:44 - 19/06 | Sell | 298 | 340.50p | £1,014.69 |
| 15:44 - 19/06 | Sell | 700 | 340.50p | £2,383.50 |
| 15:44 - 19/06 | Sell | 877 | 340.50p | £2,986.19 |
| 15:43 - 19/06 | Sell | 1351 | 340.50p | £4,600.16 |
| 15:43 - 19/06 | Sell | 300 | 340.50p | £1,021.50 |
| 15:43 - 19/06 | Sell | 305 | 340.60p | £1,038.83 |
| 15:43 - 19/06 | Sell | 695 | 340.60p | £2,367.17 |
| 15:43 - 19/06 | Sell | 2000 | 340.60p | £6,812.00 |
| 15:43 - 19/06 | Buy | 2134 | 340.60p | £7,268.40 |
| 15:43 - 19/06 | Buy | 1309 | 340.60p | £4,458.45 |
| 15:43 - 19/06 | Buy | 4890 | 340.57p | £16,653.63 |
| 15:43 - 19/06 | Sell | 915 | 340.40p | £3,114.66 |
| 15:43 - 19/06 | Sell | 960 | 340.40p | £3,267.84 |
| 15:42 - 19/06 | Sell | 1425 | 340.50p | £4,852.13 |
| 15:42 - 19/06 | Sell | 1575 | 340.50p | £5,362.88 |
| 15:42 - 19/06 | Sell | 300 | 340.50p | £1,021.50 |
| 15:42 - 19/06 | Buy | 1309 | 340.50p | £4,457.14 |
| 15:42 - 19/06 | Buy | 1352 | 340.50p | £4,603.56 |
| 15:42 - 19/06 | Buy | 601 | 340.50p | £2,046.41 |
| 15:42 - 19/06 | Buy | 342 | 340.50p | £1,164.51 |
| 15:42 - 19/06 | Buy | 238 | 340.40p | £810.15 |
| 15:41 - 19/06 | Sell | 625 | 340.26p | £2,126.65 |
| 15:41 - 19/06 | Sell | 1081 | 340.30p | £3,678.64 |
| 15:41 - 19/06 | Sell | 725 | 340.30p | £2,467.18 |
| 15:41 - 19/06 | Sell | 39 | 340.30p | £132.72 |
| 15:40 - 19/06 | Buy | 300 | 340.40p | £1,021.20 |
| 15:40 - 19/06 | Buy | 500 | 340.40p | £1,702.00 |
| 15:40 - 19/06 | Buy | 300 | 340.40p | £1,021.20 |
| 15:40 - 19/06 | Sell | 376 | 340.30p | £1,279.53 |
| 15:40 - 19/06 | Sell | 507 | 340.30p | £1,725.32 |
| 15:40 - 19/06 | Sell | 611 | 340.30p | £2,079.23 |
| 15:40 - 19/06 | Sell | 2021 | 340.30p | £6,877.46 |
| 15:40 - 19/06 | Sell | 1710 | 340.30p | £5,819.13 |
| 15:39 - 19/06 | Sell | 1191 | 340.40p | £4,054.16 |
| 15:39 - 19/06 | Sell | 28 | 340.32p | £95.29 |
| 15:39 - 19/06 | Sell | 1576 | 340.30p | £5,363.13 |
| 15:39 - 19/06 | Sell | 300 | 340.30p | £1,020.90 |
| 15:39 - 19/06 | Buy | 1347 | 340.40p | £4,585.19 |
| 15:39 - 19/06 | Buy | 2513 | 340.40p | £8,554.25 |
| 15:39 - 19/06 | Buy | 2240 | 340.40p | £7,624.96 |
| 15:39 - 19/06 | Buy | 1000 | 340.40p | £3,404.00 |
| 15:39 - 19/06 | Buy | 1720 | 340.40p | £5,854.88 |
| 15:39 - 19/06 | Buy | 300 | 340.40p | £1,021.20 |
| 15:39 - 19/06 | Buy | 707 | 340.40p | £2,406.63 |
| 15:39 - 19/06 | Buy | 777 | 340.40p | £2,644.91 |
| 15:39 - 19/06 | Buy | 1785 | 340.40p | £6,076.14 |
| 15:39 - 19/06 | Buy | 200 | 340.40p | £680.80 |
| 15:39 - 19/06 | Buy | 3000 | 340.40p | £10,212.00 |
Prices provided by NetBuilder. Charts provided by Interactive Data. 'Broker forecast' and 'Recent trades' provided by MoneyAM. News and fundamental data provided by Digital Look.
