- Home
- »
- Share prices & stock markets
- »
- Evraz plc Ord USD2
- »
- Evraz plc Share price
Evraz plc (EVR) Ord USD2
2.60p (1.75%) - Add to virtual portfolio
- Create an alert
- This stock can be held in an
- ISA SIPP Fund & Share Account
- At a
glance - Charts &
performance - Share news
- Share
research - Broker
Forecasts - Director
Deals - Financials
- Company
information - Deal now
| Open: 149.80p | Trade high: 150.60p | Year high: 316.20p | Market cap: £2.15 bn |
| Previous close: 148.90p | Trade low: 146.20p | Year low: 146.20p | Shares in issue: 1.47 bn |
| Previous change: 6.50 (4.18%) | Volume: 3,383,560 | Dividend yield: n/a | Currency: GBX |
Data delayed by at least 15 minutes.
Performance
Not available for this stock.
Fundamental data
| Year ending: | 31/12/2012 | 31/12/2011 |
|---|---|---|
| Revenue (m): | 14,726.00 | 16,400.00 |
| Profit before tax (m): | (106.00) | 873.00 |
| EPS ($): | (0.23) | 0.36 |
| P/E ratio: | n/a | 15.70 |
| PEG: | n/a | n/a |
| EPS growth (%): | n/a | n/a |
| Total dividend ($): | 0.11 | 0.17 |
| Dividend yield (%): | 2.80 | 3.00 |
| Dividend cover: | (2.09) | 2.12 |
Values are quoted in the stocks local currency: US dollar
All fundamental dataBroker forecasts
- Strong Sell
(1 of 6) - Sell
(1 of 6) - Neutral
(3 of 6) - Buy
(0 of 6) - Strong Buy
(1 of 6)
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: Markets tumble as stimulus hopes fade
23 May 2013 16:20
-
London midday: Rally runs out of steam after Bernanke comments
23 May 2013 11:32
-
FTSE 100 movers: RBS makes strong gains on Numis note
20 May 2013 14:56
-
Pledge of shares
3 May 2013 16:22
-
Notice of AGM
30 April 2013 14:23
-
Mandatory Tender Offer re Minority Stake in Timir
29 April 2013 16:30
Recent trades
| Time / date | Buy / sell | Volume | Price | Value |
|---|---|---|---|---|
| 16:41 - 24/05 | Buy | 32287 | 148.42p | £47,919.40 |
| 16:35 - 24/05 | Sell | 447391 | 146.30p | £654,533.03 |
| 16:29 - 24/05 | Sell | 33 | 146.20p | £48.25 |
| 16:29 - 24/05 | Sell | 2494 | 146.20p | £3,646.23 |
| 16:29 - 24/05 | Sell | 58 | 146.20p | £84.80 |
Proportion of Evraz plc shares bought/sold on the most recent trading day:
52.44%
47.56%
EVRAZ recent trades
| Time / date | Buy / sell | Volume | Price | Value |
|---|---|---|---|---|
| 16:41 - 24/05 | Buy | 32287 | 148.42p | £47,919.40 |
| 16:35 - 24/05 | Sell | 447391 | 146.30p | £654,533.03 |
| 16:29 - 24/05 | Sell | 33 | 146.20p | £48.25 |
| 16:29 - 24/05 | Sell | 2494 | 146.20p | £3,646.23 |
| 16:29 - 24/05 | Sell | 58 | 146.20p | £84.80 |
| 16:29 - 24/05 | Sell | 116 | 146.20p | £169.59 |
| 16:29 - 24/05 | Sell | 116 | 146.20p | £169.59 |
| 16:29 - 24/05 | Sell | 116 | 146.20p | £169.59 |
| 16:29 - 24/05 | Buy | 500 | 146.50p | £732.50 |
| 16:29 - 24/05 | Buy | 1050 | 146.50p | £1,538.25 |
| 16:29 - 24/05 | Buy | 1440 | 146.50p | £2,109.60 |
| 16:28 - 24/05 | Sell | 200 | 146.30p | £292.60 |
| 16:28 - 24/05 | Sell | 48 | 146.30p | £70.22 |
| 16:28 - 24/05 | Sell | 102 | 146.30p | £149.23 |
| 16:28 - 24/05 | Sell | 1458 | 146.30p | £2,133.05 |
| 16:28 - 24/05 | Buy | 2188 | 146.60p | £3,207.61 |
| 16:28 - 24/05 | Buy | 2252 | 146.60p | £3,301.43 |
| 16:28 - 24/05 | Buy | 3022 | 146.60p | £4,430.25 |
| 16:28 - 24/05 | Buy | 5000 | 147.30p | £7,365.00 |
| 16:26 - 24/05 | Sell | 1888 | 146.30p | £2,762.14 |
| 16:26 - 24/05 | Buy | 1614 | 146.60p | £2,366.12 |
| 16:26 - 24/05 | Buy | 944 | 146.60p | £1,383.90 |
| 16:26 - 24/05 | Buy | 3384 | 146.60p | £4,960.94 |
| 16:26 - 24/05 | Buy | 3022 | 146.50p | £4,427.23 |
| 16:26 - 24/05 | Buy | 120 | 146.60p | £175.92 |
| 16:26 - 24/05 | Buy | 54 | 146.60p | £79.16 |
| 16:26 - 24/05 | Buy | 916 | 146.60p | £1,342.86 |
| 16:26 - 24/05 | Buy | 868 | 146.60p | £1,272.49 |
| 16:26 - 24/05 | Buy | 2999 | 146.60p | £4,396.53 |
| 16:26 - 24/05 | Buy | 103 | 146.50p | £150.90 |
| 16:26 - 24/05 | Buy | 12370 | 146.50p | £18,122.05 |
| 16:26 - 24/05 | Buy | 2173 | 146.50p | £3,183.45 |
| 16:26 - 24/05 | Buy | 2099 | 146.50p | £3,075.04 |
| 16:26 - 24/05 | Buy | 46 | 146.50p | £67.39 |
| 16:24 - 24/05 | Sell | 579 | 146.20p | £846.50 |
| 16:22 - 24/05 | Sell | 1540 | 146.40p | £2,254.56 |
| 16:22 - 24/05 | Sell | 2600 | 146.40p | £3,806.40 |
| 16:22 - 24/05 | Sell | 344 | 146.40p | £503.62 |
| 16:21 - 24/05 | Sell | 5869 | 146.50p | £8,598.09 |
| 16:21 - 24/05 | Sell | 631 | 146.50p | £924.42 |
| 16:20 - 24/05 | Buy | 2999 | 146.60p | £4,396.53 |
| 16:20 - 24/05 | Buy | 3098 | 146.60p | £4,541.67 |
| 16:20 - 24/05 | Buy | 968 | 146.60p | £1,419.09 |
| 16:20 - 24/05 | Buy | 3098 | 146.60p | £4,541.67 |
| 16:20 - 24/05 | Buy | 616 | 146.60p | £903.06 |
| 16:20 - 24/05 | Buy | 2173 | 146.60p | £3,185.62 |
| 16:20 - 24/05 | Buy | 980 | 146.60p | £1,436.68 |
| 16:20 - 24/05 | Buy | 2199 | 146.60p | £3,223.73 |
| 16:19 - 24/05 | Sell | 2452 | 146.40p | £3,589.73 |
| 16:19 - 24/05 | Sell | 1177 | 146.40p | £1,723.13 |
| 16:19 - 24/05 | Sell | 2600 | 146.40p | £3,806.40 |
| 16:19 - 24/05 | Sell | 354 | 146.40p | £518.26 |
| 16:18 - 24/05 | Sell | 3109 | 146.30p | £4,548.47 |
| 16:18 - 24/05 | Sell | 824 | 146.30p | £1,205.51 |
| 16:18 - 24/05 | Sell | 3599 | 146.50p | £5,272.54 |
| 16:18 - 24/05 | Sell | 5000 | 146.50p | £7,325.00 |
| 16:18 - 24/05 | Sell | 1451 | 146.60p | £2,127.17 |
| 16:18 - 24/05 | Sell | 97 | 146.70p | £142.30 |
| 16:18 - 24/05 | Sell | 3128 | 146.80p | £4,591.90 |
| 16:17 - 24/05 | Buy | 905 | 146.90p | £1,329.45 |
| 16:17 - 24/05 | Buy | 2173 | 146.90p | £3,192.14 |
| 16:17 - 24/05 | Buy | 2173 | 146.90p | £3,192.14 |
| 16:17 - 24/05 | Buy | 980 | 146.90p | £1,439.62 |
| 16:17 - 24/05 | Buy | 58 | 146.90p | £85.20 |
| 16:13 - 24/05 | Buy | 6000 | 147.60p | £8,856.00 |
| 16:12 - 24/05 | Buy | 1568 | 147.34p | £2,310.29 |
| 16:12 - 24/05 | Buy | 7000 | 146.76p | £10,272.92 |
| 16:10 - 24/05 | Sell | 989 | 146.80p | £1,451.85 |
| 16:10 - 24/05 | Buy | 8000 | 147.01p | £11,760.80 |
| 16:10 - 24/05 | Sell | 100 | 146.80p | £146.80 |
| 16:10 - 24/05 | Sell | 2841 | 146.80p | £4,170.59 |
| 16:10 - 24/05 | Sell | 4000 | 146.80p | £5,872.00 |
| 16:10 - 24/05 | Sell | 59 | 146.80p | £86.61 |
| 16:10 - 24/05 | Sell | 4000 | 146.80p | £5,872.00 |
| 16:10 - 24/05 | Sell | 4000 | 146.80p | £5,872.00 |
| 16:10 - 24/05 | Sell | 59 | 146.80p | £86.61 |
| 16:10 - 24/05 | Sell | 11134 | 146.80p | £16,344.71 |
| 16:10 - 24/05 | Sell | 2566 | 147.00p | £3,772.02 |
| 16:10 - 24/05 | Sell | 206 | 147.00p | £302.82 |
| 16:10 - 24/05 | Sell | 196 | 147.10p | £288.32 |
| 16:08 - 24/05 | Sell | 1135 | 147.04p | £1,668.95 |
| 16:07 - 24/05 | Buy | 657 | 147.10p | £966.45 |
| 16:07 - 24/05 | Buy | 940 | 147.00p | £1,381.80 |
| 16:07 - 24/05 | Buy | 940 | 147.00p | £1,381.80 |
| 16:07 - 24/05 | Buy | 70 | 147.00p | £102.90 |
| 16:07 - 24/05 | Buy | 1320 | 147.00p | £1,940.40 |
| 16:07 - 24/05 | Buy | 59 | 147.00p | £86.73 |
| 16:07 - 24/05 | Buy | 10583 | 147.00p | £15,557.01 |
| 16:07 - 24/05 | Buy | 940 | 146.90p | £1,380.86 |
| 16:07 - 24/05 | Buy | 2173 | 146.90p | £3,192.14 |
| 16:07 - 24/05 | Buy | 1176 | 146.90p | £1,727.54 |
| 16:07 - 24/05 | Buy | 997 | 146.90p | £1,464.59 |
| 16:07 - 24/05 | Buy | 1000 | 146.90p | £1,469.00 |
| 16:07 - 24/05 | Buy | 70 | 146.90p | £102.83 |
| 16:07 - 24/05 | Buy | 1378 | 146.90p | £2,024.28 |
| 16:05 - 24/05 | Buy | 46 | 146.90p | £67.57 |
| 16:02 - 24/05 | Buy | 5000 | 146.79p | £7,339.55 |
| 16:02 - 24/05 | Buy | 5762 | 146.60p | £8,447.09 |
| 16:02 - 24/05 | Sell | 1040 | 146.60p | £1,524.64 |
| 16:02 - 24/05 | Sell | 1820 | 146.60p | £2,668.12 |
| 16:01 - 24/05 | Sell | 1767 | 146.70p | £2,592.19 |
| 16:01 - 24/05 | Sell | 2377 | 146.70p | £3,487.06 |
| 16:01 - 24/05 | Sell | 603 | 146.70p | £884.60 |
| 16:01 - 24/05 | Sell | 122 | 146.80p | £179.10 |
| 16:01 - 24/05 | Sell | 1748 | 146.80p | £2,566.06 |
| 16:01 - 24/05 | Sell | 790 | 146.80p | £1,159.72 |
| 16:01 - 24/05 | Sell | 1378 | 146.80p | £2,022.90 |
| 16:01 - 24/05 | Sell | 282 | 146.80p | £413.98 |
| 16:01 - 24/05 | Sell | 10000 | 146.60p | £14,660.00 |
| 16:00 - 24/05 | Buy | 445 | 147.00p | £654.15 |
| 16:00 - 24/05 | Buy | 2375 | 147.00p | £3,491.25 |
| 15:59 - 24/05 | Buy | 110 | 146.90p | £161.59 |
| 15:59 - 24/05 | Buy | 2502 | 146.90p | £3,675.44 |
| 15:59 - 24/05 | Buy | 2164 | 146.80p | £3,176.75 |
| 15:59 - 24/05 | Buy | 989 | 146.70p | £1,450.86 |
| 15:59 - 24/05 | Buy | 803 | 146.70p | £1,178.00 |
| 15:57 - 24/05 | Sell | 2326 | 146.60p | £3,409.92 |
| 15:57 - 24/05 | Sell | 2493 | 146.90p | £3,662.22 |
| 15:57 - 24/05 | Buy | 626 | 147.00p | £920.22 |
| 15:57 - 24/05 | Buy | 1547 | 147.00p | £2,274.09 |
| 15:57 - 24/05 | Buy | 2713 | 147.00p | £3,988.11 |
| 15:57 - 24/05 | Sell | 2124 | 147.00p | £3,122.28 |
| 15:57 - 24/05 | Sell | 261 | 147.00p | £383.67 |
| 15:57 - 24/05 | Sell | 3069 | 147.00p | £4,511.43 |
| 15:57 - 24/05 | Sell | 382 | 147.00p | £561.54 |
| 15:57 - 24/05 | Sell | 10463 | 147.00p | £15,380.61 |
| 15:57 - 24/05 | Sell | 6086 | 147.00p | £8,946.42 |
| 15:56 - 24/05 | Buy | 183 | 147.20p | £269.38 |
| 15:56 - 24/05 | Buy | 97 | 147.20p | £142.78 |
| 15:56 - 24/05 | Buy | 785 | 147.20p | £1,155.52 |
| 15:54 - 24/05 | Buy | 100 | 147.20p | £147.20 |
| 15:54 - 24/05 | Buy | 8230 | 147.20p | £12,114.56 |
| 15:54 - 24/05 | Buy | 2667 | 147.20p | £3,925.82 |
| 15:54 - 24/05 | Buy | 2173 | 147.10p | £3,196.48 |
| 15:54 - 24/05 | Buy | 858 | 147.10p | £1,262.12 |
| 15:54 - 24/05 | Buy | 862 | 147.10p | £1,268.00 |
| 15:54 - 24/05 | Buy | 1167 | 147.10p | £1,716.66 |
| 15:54 - 24/05 | Buy | 1433 | 147.10p | £2,107.94 |
| 15:54 - 24/05 | Buy | 300 | 147.10p | £441.30 |
| 15:52 - 24/05 | Buy | 3374 | 147.07p | £4,962.14 |
| 15:52 - 24/05 | Sell | 1660 | 146.80p | £2,436.88 |
| 15:48 - 24/05 | Sell | 584 | 147.20p | £859.65 |
| 15:48 - 24/05 | Sell | 2629 | 147.20p | £3,869.89 |
| 15:47 - 24/05 | Buy | 3500 | 147.47p | £5,161.41 |
| 15:46 - 24/05 | Sell | 539 | 147.40p | £794.49 |
| 15:46 - 24/05 | Sell | 2600 | 147.40p | £3,832.40 |
| 15:45 - 24/05 | Sell | 705 | 147.40p | £1,039.17 |
| 15:45 - 24/05 | Sell | 2252 | 147.40p | £3,319.45 |
| 15:45 - 24/05 | Sell | 6559 | 147.40p | £9,667.97 |
| 15:45 - 24/05 | Sell | 179 | 147.50p | £264.03 |
| 15:45 - 24/05 | Sell | 2456 | 147.50p | £3,622.60 |
| 15:45 - 24/05 | Sell | 1809 | 147.50p | £2,668.28 |
| 15:45 - 24/05 | Sell | 916 | 147.50p | £1,351.10 |
| 15:45 - 24/05 | Sell | 5392 | 147.50p | £7,953.20 |
| 15:45 - 24/05 | Sell | 873 | 147.50p | £1,287.68 |
| 15:45 - 24/05 | Sell | 1344 | 147.50p | £1,982.40 |
| 15:45 - 24/05 | Sell | 8654 | 147.50p | £12,764.65 |
| 15:45 - 24/05 | Sell | 1801 | 147.50p | £2,656.48 |
| 15:43 - 24/05 | Buy | 110 | 147.80p | £162.58 |
| 15:43 - 24/05 | Buy | 5 | 147.80p | £7.39 |
| 15:43 - 24/05 | Buy | 866 | 147.80p | £1,279.95 |
| 15:43 - 24/05 | Buy | 665 | 147.80p | £982.87 |
| 15:43 - 24/05 | Buy | 10447 | 147.80p | £15,440.67 |
| 15:43 - 24/05 | Buy | 513 | 147.70p | £757.70 |
| 15:43 - 24/05 | Buy | 45 | 147.70p | £66.47 |
| 15:43 - 24/05 | Buy | 2128 | 147.70p | £3,143.06 |
| 15:43 - 24/05 | Buy | 672 | 147.70p | £992.54 |
| 15:41 - 24/05 | Sell | 1 | 147.60p | £1.48 |
| 15:41 - 24/05 | Sell | 4999 | 147.60p | £7,378.52 |
| 15:41 - 24/05 | Sell | 2013 | 147.80p | £2,975.21 |
| 15:41 - 24/05 | Sell | 3206 | 147.90p | £4,741.67 |
| 15:41 - 24/05 | Sell | 2260 | 148.00p | £3,344.80 |
| 15:41 - 24/05 | Sell | 781 | 148.10p | £1,156.66 |
| 15:41 - 24/05 | Sell | 893 | 148.00p | £1,321.64 |
| 15:41 - 24/05 | Sell | 1769 | 148.00p | £2,618.12 |
| 15:41 - 24/05 | Sell | 9594 | 148.00p | £14,199.12 |
| 15:41 - 24/05 | Sell | 11415 | 148.00p | £16,894.20 |
| 15:41 - 24/05 | Buy | 1820 | 148.10p | £2,695.42 |
| 15:41 - 24/05 | Sell | 1295 | 148.00p | £1,916.60 |
| 15:41 - 24/05 | Sell | 2129 | 148.00p | £3,150.92 |
| 15:41 - 24/05 | Sell | 2951 | 148.10p | £4,370.43 |
| 15:41 - 24/05 | Sell | 115 | 148.10p | £170.32 |
| 15:41 - 24/05 | Sell | 2949 | 148.10p | £4,367.47 |
| 15:41 - 24/05 | Sell | 908 | 148.10p | £1,344.75 |
| 15:41 - 24/05 | Sell | 1764 | 148.10p | £2,612.48 |
| 15:40 - 24/05 | Buy | 1102 | 148.42p | £1,635.62 |
| 15:39 - 24/05 | Buy | 644 | 148.40p | £955.70 |
| 15:39 - 24/05 | Buy | 874 | 148.40p | £1,297.02 |
| 15:39 - 24/05 | Buy | 1600 | 148.40p | £2,374.40 |
| 15:38 - 24/05 | Sell | 899 | 148.20p | £1,332.32 |
| 15:38 - 24/05 | Sell | 404 | 148.20p | £598.73 |
| 15:38 - 24/05 | Sell | 2252 | 148.30p | £3,339.72 |
| 15:38 - 24/05 | Sell | 2252 | 148.40p | £3,341.97 |
| 15:38 - 24/05 | Sell | 5802 | 148.40p | £8,610.17 |
| 15:38 - 24/05 | Sell | 1782 | 148.40p | £2,644.49 |
| 15:38 - 24/05 | Sell | 3130 | 148.50p | £4,648.05 |
| 15:38 - 24/05 | Sell | 870 | 148.40p | £1,291.08 |
| 15:38 - 24/05 | Sell | 1000 | 148.50p | £1,485.00 |
| 15:38 - 24/05 | Sell | 3130 | 148.50p | £4,648.05 |
| 15:37 - 24/05 | Buy | 5429 | 148.86p | £8,081.39 |
| 15:37 - 24/05 | Buy | 58 | 148.70p | £86.25 |
| 15:37 - 24/05 | Buy | 1594 | 148.70p | £2,370.28 |
| 15:37 - 24/05 | Buy | 990 | 148.60p | £1,471.14 |
| 15:37 - 24/05 | Buy | 6 | 148.70p | £8.92 |
| 15:37 - 24/05 | Buy | 190 | 148.60p | £282.34 |
| 15:37 - 24/05 | Sell | 2252 | 148.60p | £3,346.47 |
| 15:37 - 24/05 | Sell | 736 | 148.70p | £1,094.43 |
| 15:37 - 24/05 | Sell | 264 | 148.70p | £392.57 |
| 15:37 - 24/05 | Sell | 1000 | 148.70p | £1,487.00 |
| 15:37 - 24/05 | Sell | 2252 | 148.70p | £3,348.72 |
| 15:37 - 24/05 | Sell | 2056 | 148.70p | £3,057.27 |
| 15:37 - 24/05 | Sell | 49 | 148.70p | £72.86 |
| 15:37 - 24/05 | Sell | 1000 | 148.80p | £1,488.00 |
| 15:37 - 24/05 | Sell | 3262 | 148.80p | £4,853.86 |
| 15:37 - 24/05 | Sell | 1592 | 148.80p | £2,368.90 |
| 15:37 - 24/05 | Sell | 1156 | 149.30p | £1,725.91 |
| 15:37 - 24/05 | Sell | 500 | 149.60p | £748.00 |
| 15:37 - 24/05 | Sell | 3407 | 148.60p | £5,062.80 |
| 15:37 - 24/05 | Buy | 37526 | 148.50p | £55,726.11 |
| 15:37 - 24/05 | Buy | 10000 | 148.50p | £14,850.00 |
| 15:37 - 24/05 | Buy | 120 | 148.40p | £178.08 |
| 15:37 - 24/05 | Buy | 6770 | 148.40p | £10,046.68 |
| 15:37 - 24/05 | Buy | 773 | 148.00p | £1,144.04 |
| 15:37 - 24/05 | Buy | 53 | 147.90p | £78.39 |
| 15:37 - 24/05 | Buy | 5713 | 147.90p | £8,449.53 |
| 15:37 - 24/05 | Buy | 1107 | 147.90p | £1,637.25 |
| 15:37 - 24/05 | Buy | 6571 | 147.90p | £9,718.51 |
| 15:37 - 24/05 | Buy | 2672 | 147.80p | £3,949.22 |
| 15:37 - 24/05 | Buy | 2897 | 147.80p | £4,281.77 |
| 15:37 - 24/05 | Buy | 4161 | 147.80p | £6,149.96 |
| 15:37 - 24/05 | Buy | 4974 | 147.80p | £7,351.57 |
| 15:37 - 24/05 | Buy | 5738 | 147.80p | £8,480.76 |
| 15:37 - 24/05 | Buy | 53 | 147.80p | £78.33 |
| 15:37 - 24/05 | Buy | 8358 | 147.80p | £12,353.12 |
| 15:37 - 24/05 | Buy | 449 | 147.80p | £663.62 |
| 15:37 - 24/05 | Buy | 766 | 147.80p | £1,132.15 |
| 15:37 - 24/05 | Buy | 929 | 147.70p | £1,372.13 |
| 15:37 - 24/05 | Buy | 3017 | 147.70p | £4,456.11 |
| 15:37 - 24/05 | Buy | 55 | 147.70p | £81.24 |
| 15:37 - 24/05 | Buy | 1325 | 147.70p | £1,957.03 |
| 15:37 - 24/05 | Buy | 7622 | 147.70p | £11,257.69 |
| 15:37 - 24/05 | Buy | 751 | 147.70p | £1,109.23 |
| 15:37 - 24/05 | Buy | 1742 | 147.60p | £2,571.19 |
| 15:37 - 24/05 | Sell | 5796 | 147.40p | £8,543.30 |
| 15:37 - 24/05 | Buy | 1083 | 147.40p | £1,596.34 |
| 15:37 - 24/05 | Buy | 4717 | 147.40p | £6,952.86 |
| 15:37 - 24/05 | Buy | 7589 | 147.40p | £11,186.19 |
| 15:37 - 24/05 | Sell | 7589 | 147.40p | £11,186.19 |
| 15:37 - 24/05 | Buy | 7202 | 147.50p | £10,622.95 |
| 15:37 - 24/05 | Buy | 12342 | 147.50p | £18,204.45 |
| 15:37 - 24/05 | Buy | 729 | 147.50p | £1,075.28 |
| 15:37 - 24/05 | Buy | 2173 | 147.40p | £3,203.00 |
| 15:37 - 24/05 | Buy | 933 | 147.40p | £1,375.24 |
| 15:37 - 24/05 | Buy | 2173 | 147.40p | £3,203.00 |
| 15:37 - 24/05 | Buy | 2173 | 147.40p | £3,203.00 |
| 15:37 - 24/05 | Buy | 1120 | 147.40p | £1,650.88 |
| 15:37 - 24/05 | Buy | 2451 | 147.40p | £3,612.77 |
| 15:37 - 24/05 | Buy | 3192 | 147.40p | £4,705.01 |
| 15:37 - 24/05 | Buy | 1768 | 147.40p | £2,606.03 |
| 15:37 - 24/05 | Buy | 1771 | 147.40p | £2,610.45 |
| 15:37 - 24/05 | Buy | 1269 | 147.40p | £1,870.51 |
| 15:31 - 24/05 | Sell | 1825 | 147.10p | £2,684.58 |
| 15:29 - 24/05 | Sell | 116 | 147.10p | £170.64 |
| 15:24 - 24/05 | Sell | 17251 | 147.30p | £25,410.72 |
| 15:24 - 24/05 | Buy | 10434 | 147.30p | £15,369.28 |
| 15:24 - 24/05 | Buy | 17251 | 147.30p | £25,410.72 |
| 15:24 - 24/05 | Sell | 10528 | 147.20p | £15,497.22 |
| 15:24 - 24/05 | Sell | 4884 | 147.20p | £7,189.25 |
| 15:24 - 24/05 | Sell | 1736 | 147.30p | £2,557.13 |
| 15:24 - 24/05 | Sell | 4993 | 147.30p | £7,354.69 |
| 15:24 - 24/05 | Sell | 12578 | 147.30p | £18,527.39 |
| 15:24 - 24/05 | Sell | 1564 | 147.40p | £2,305.34 |
| 15:24 - 24/05 | Sell | 427 | 147.40p | £629.40 |
| 15:24 - 24/05 | Sell | 1017 | 147.40p | £1,499.06 |
| 15:22 - 24/05 | Sell | 503 | 147.40p | £741.42 |
| 15:22 - 24/05 | Sell | 1258 | 147.40p | £1,854.29 |
| 15:22 - 24/05 | Sell | 662 | 147.50p | £976.45 |
| 15:22 - 24/05 | Sell | 87 | 147.50p | £128.33 |
| 15:22 - 24/05 | Sell | 2918 | 147.50p | £4,304.05 |
| 15:22 - 24/05 | Sell | 800 | 147.50p | £1,180.00 |
| 15:22 - 24/05 | Sell | 350 | 147.50p | £516.25 |
| 15:19 - 24/05 | Buy | 70 | 147.60p | £103.32 |
| 15:19 - 24/05 | Buy | 795 | 147.60p | £1,173.42 |
| 15:19 - 24/05 | Buy | 2267 | 147.50p | £3,343.83 |
| 15:19 - 24/05 | Buy | 726 | 147.50p | £1,070.85 |
| 15:19 - 24/05 | Buy | 1603 | 147.50p | £2,364.43 |
| 15:17 - 24/05 | Buy | 100 | 147.50p | £147.50 |
| 15:17 - 24/05 | Buy | 5227 | 147.50p | £7,709.83 |
| 15:17 - 24/05 | Buy | 881 | 147.40p | £1,298.59 |
| 15:17 - 24/05 | Buy | 848 | 147.40p | £1,249.95 |
| 15:17 - 24/05 | Buy | 1064 | 147.30p | £1,567.27 |
| 15:17 - 24/05 | Buy | 2334 | 147.30p | £3,437.98 |
| 15:14 - 24/05 | Sell | 582 | 147.20p | £856.70 |
| 15:14 - 24/05 | Sell | 12346 | 147.30p | £18,185.66 |
| 15:14 - 24/05 | Sell | 649 | 147.30p | £955.98 |
| 15:14 - 24/05 | Sell | 1951 | 147.30p | £2,873.82 |
| 15:13 - 24/05 | Sell | 1123 | 147.50p | £1,656.43 |
| 15:13 - 24/05 | Sell | 2182 | 147.40p | £3,216.27 |
| 15:13 - 24/05 | Buy | 1034 | 147.60p | £1,526.18 |
| 15:12 - 24/05 | Buy | 80 | 147.60p | £118.08 |
| 15:12 - 24/05 | Buy | 1069 | 147.60p | £1,577.84 |
| 15:12 - 24/05 | Buy | 979 | 147.60p | £1,445.00 |
| 15:12 - 24/05 | Sell | 220 | 147.46p | £324.42 |
| 15:11 - 24/05 | Buy | 1692 | 147.50p | £2,495.70 |
| 15:11 - 24/05 | Buy | 70 | 147.50p | £103.25 |
| 15:11 - 24/05 | Buy | 968 | 147.50p | £1,427.80 |
| 15:08 - 24/05 | Buy | 1114 | 147.40p | £1,642.04 |
| 15:08 - 24/05 | Buy | 2600 | 147.30p | £3,829.80 |
| 15:08 - 24/05 | Buy | 5000 | 147.30p | £7,365.00 |
| 15:08 - 24/05 | Buy | 3946 | 147.30p | £5,812.46 |
| 15:08 - 24/05 | Sell | 1054 | 147.30p | £1,552.54 |
| 15:08 - 24/05 | Sell | 5000 | 147.30p | £7,365.00 |
| 15:08 - 24/05 | Sell | 1701 | 147.30p | £2,505.57 |
| 15:08 - 24/05 | Sell | 3299 | 147.30p | £4,859.43 |
| 15:08 - 24/05 | Sell | 1701 | 147.30p | £2,505.57 |
| 15:08 - 24/05 | Sell | 5000 | 147.30p | £7,365.00 |
| 15:08 - 24/05 | Buy | 1400 | 147.40p | £2,063.60 |
| 15:08 - 24/05 | Buy | 2252 | 147.40p | £3,319.45 |
| 15:08 - 24/05 | Buy | 749 | 147.40p | £1,104.03 |
| 15:08 - 24/05 | Buy | 903 | 147.40p | £1,331.02 |
| 15:08 - 24/05 | Buy | 417 | 147.40p | £614.66 |
| 15:08 - 24/05 | Buy | 5397 | 147.30p | £7,949.78 |
| 15:08 - 24/05 | Buy | 2183 | 147.30p | £3,215.56 |
| 15:08 - 24/05 | Buy | 713 | 147.30p | £1,050.25 |
| 15:08 - 24/05 | Buy | 752 | 147.30p | £1,107.70 |
| 15:06 - 24/05 | Sell | 588 | 147.00p | £864.36 |
| 15:06 - 24/05 | Sell | 84 | 147.00p | £123.48 |
| 15:06 - 24/05 | Sell | 1749 | 147.00p | £2,571.03 |
| 15:06 - 24/05 | Sell | 92 | 147.00p | £135.24 |
| 15:06 - 24/05 | Sell | 24 | 147.00p | £35.28 |
| 15:04 - 24/05 | Buy | 2252 | 147.20p | £3,314.94 |
| 15:03 - 24/05 | Buy | 2350 | 147.00p | £3,454.50 |
| 15:03 - 24/05 | Buy | 2750 | 147.00p | £4,042.50 |
| 15:02 - 24/05 | Sell | 1408 | 146.80p | £2,066.94 |
| 15:02 - 24/05 | Buy | 1099 | 146.80p | £1,613.33 |
| 15:02 - 24/05 | Buy | 802 | 146.80p | £1,177.34 |
| 15:02 - 24/05 | Buy | 297 | 146.80p | £436.00 |
| 15:02 - 24/05 | Buy | 181 | 146.80p | £265.71 |
| 15:02 - 24/05 | Sell | 918 | 146.80p | £1,347.62 |
| 15:02 - 24/05 | Sell | 181 | 146.80p | £265.71 |
| 15:02 - 24/05 | Buy | 172 | 146.90p | £252.67 |
| 15:02 - 24/05 | Buy | 1121 | 146.70p | £1,644.51 |
| 15:02 - 24/05 | Buy | 2032 | 146.70p | £2,980.94 |
| 15:02 - 24/05 | Buy | 70 | 146.70p | £102.69 |
| 15:01 - 24/05 | Buy | 3000 | 146.65p | £4,399.50 |
| 15:01 - 24/05 | Buy | 1564 | 146.60p | £2,292.82 |
| 15:01 - 24/05 | Buy | 2398 | 146.60p | £3,515.47 |
| 14:59 - 24/05 | Sell | 2176 | 146.70p | £3,192.19 |
| 14:59 - 24/05 | Sell | 903 | 146.70p | £1,324.70 |
| 14:58 - 24/05 | Buy | 2035 | 146.90p | £2,989.42 |
| 14:58 - 24/05 | Buy | 148 | 146.90p | £217.41 |
| 14:58 - 24/05 | Buy | 678 | 146.90p | £995.98 |
| 14:57 - 24/05 | Buy | 2088 | 146.94p | £3,068.07 |
| 14:56 - 24/05 | Buy | 905 | 146.80p | £1,328.54 |
| 14:56 - 24/05 | Buy | 2252 | 146.80p | £3,305.94 |
| 14:56 - 24/05 | Buy | 70 | 146.80p | £102.76 |
| 14:56 - 24/05 | Buy | 11765 | 146.80p | £17,271.02 |
| 14:56 - 24/05 | Buy | 656 | 146.70p | £962.35 |
| 14:56 - 24/05 | Buy | 4009 | 146.70p | £5,881.20 |
| 14:56 - 24/05 | Buy | 12275 | 146.70p | £18,007.43 |
| 14:56 - 24/05 | Buy | 147 | 146.70p | £215.65 |
| 14:54 - 24/05 | Sell | 2000 | 146.48p | £2,929.60 |
| 14:53 - 24/05 | Buy | 23 | 146.65p | £33.73 |
| 14:52 - 24/05 | Buy | 5000 | 147.30p | £7,365.00 |
| 14:52 - 24/05 | Buy | 1659 | 146.60p | £2,432.09 |
| 14:52 - 24/05 | Buy | 140 | 146.60p | £205.24 |
| 14:52 - 24/05 | Buy | 8117 | 146.60p | £11,899.52 |
| 14:52 - 24/05 | Buy | 724 | 146.60p | £1,061.38 |
| 14:52 - 24/05 | Buy | 5000 | 146.60p | £7,330.00 |
| 14:51 - 24/05 | Buy | 2000 | 146.46p | £2,929.26 |
| 14:51 - 24/05 | Buy | 2039 | 146.50p | £2,987.14 |
| 14:51 - 24/05 | Buy | 2183 | 146.40p | £3,195.91 |
| 14:51 - 24/05 | Buy | 2176 | 146.40p | £3,185.66 |
| 14:51 - 24/05 | Buy | 1386 | 146.40p | £2,029.10 |
| 14:50 - 24/05 | Sell | 2252 | 146.30p | £3,294.68 |
| 14:50 - 24/05 | Sell | 6000 | 146.40p | £8,784.00 |
| 14:50 - 24/05 | Sell | 901 | 146.40p | £1,319.06 |
| 14:50 - 24/05 | Sell | 2001 | 146.40p | £2,929.46 |
| 14:50 - 24/05 | Sell | 2303 | 146.40p | £3,371.59 |
| 14:50 - 24/05 | Sell | 959 | 146.40p | £1,403.98 |
| 14:50 - 24/05 | Sell | 10000 | 146.50p | £14,650.00 |
| 14:50 - 24/05 | Sell | 1131 | 146.50p | £1,656.92 |
| 14:50 - 24/05 | Sell | 709 | 146.50p | £1,038.69 |
| 14:50 - 24/05 | Sell | 197 | 146.50p | £288.61 |
| 14:50 - 24/05 | Sell | 2292 | 146.50p | £3,357.78 |
| 14:47 - 24/05 | Sell | 656 | 146.50p | £961.04 |
| 14:47 - 24/05 | Sell | 999 | 146.60p | £1,464.53 |
| 14:46 - 24/05 | Sell | 2252 | 146.70p | £3,303.68 |
| 14:46 - 24/05 | Sell | 1265 | 146.70p | £1,855.76 |
| 14:46 - 24/05 | Sell | 7110 | 146.70p | £10,430.37 |
| 14:46 - 24/05 | Sell | 41 | 146.80p | £60.19 |
| 14:45 - 24/05 | Sell | 1306 | 147.00p | £1,919.82 |
| 14:45 - 24/05 | Buy | 1306 | 147.00p | £1,919.82 |
| 14:43 - 24/05 | Sell | 900 | 147.00p | £1,323.00 |
| 14:43 - 24/05 | Sell | 1452 | 147.00p | £2,134.44 |
| 14:43 - 24/05 | Sell | 123 | 147.00p | £180.81 |
| 14:43 - 24/05 | Sell | 2239 | 147.00p | £3,291.33 |
| 14:40 - 24/05 | Sell | 1508 | 147.30p | £2,221.28 |
| 14:39 - 24/05 | Sell | 306 | 147.30p | £450.74 |
| 14:39 - 24/05 | Sell | 694 | 147.30p | £1,022.26 |
| 14:39 - 24/05 | Sell | 1000 | 147.30p | £1,473.00 |
| 14:39 - 24/05 | Sell | 1805 | 147.30p | £2,658.77 |
| 14:39 - 24/05 | Sell | 1000 | 147.30p | £1,473.00 |
| 14:39 - 24/05 | Sell | 1046 | 147.30p | £1,540.76 |
| 14:39 - 24/05 | Sell | 581 | 147.30p | £855.81 |
| 14:39 - 24/05 | Sell | 5969 | 147.30p | £8,792.34 |
| 14:38 - 24/05 | Sell | 635 | 147.50p | £936.63 |
| 14:38 - 24/05 | Sell | 900 | 147.50p | £1,327.50 |
| 14:38 - 24/05 | Sell | 2350 | 147.50p | £3,466.25 |
| 14:38 - 24/05 | Sell | 772 | 147.60p | £1,139.47 |
| 14:38 - 24/05 | Buy | 500 | 147.85p | £739.25 |
| 14:37 - 24/05 | Buy | 1998 | 147.50p | £2,947.05 |
| 14:37 - 24/05 | Buy | 80 | 147.40p | £117.92 |
| 14:36 - 24/05 | Buy | 2075 | 147.00p | £3,050.25 |
| 14:36 - 24/05 | Buy | 1644 | 147.00p | £2,416.68 |
| 14:36 - 24/05 | Buy | 120 | 147.00p | £176.40 |
| 14:36 - 24/05 | Buy | 7000 | 147.00p | £10,290.00 |
| 14:35 - 24/05 | Sell | 70 | 146.70p | £102.69 |
| 14:35 - 24/05 | Buy | 1059 | 146.90p | £1,555.67 |
| 14:35 - 24/05 | Buy | 2136 | 146.90p | £3,137.78 |
| 14:34 - 24/05 | Buy | 1029 | 146.90p | £1,511.60 |
| 14:34 - 24/05 | Buy | 4970 | 146.90p | £7,300.93 |
| 14:34 - 24/05 | Buy | 1254 | 146.90p | £1,842.13 |
| 14:34 - 24/05 | Buy | 60 | 146.80p | £88.08 |
| 14:34 - 24/05 | Buy | 743 | 146.80p | £1,090.72 |
| 14:34 - 24/05 | Buy | 161 | 146.80p | £236.35 |
| 14:34 - 24/05 | Buy | 3639 | 146.80p | £5,342.05 |
| 14:34 - 24/05 | Buy | 2183 | 146.70p | £3,202.46 |
| 14:34 - 24/05 | Buy | 1504 | 146.70p | £2,206.37 |
| 14:34 - 24/05 | Buy | 1866 | 146.70p | £2,737.42 |
| 14:34 - 24/05 | Buy | 1113 | 146.70p | £1,632.77 |
| 14:32 - 24/05 | Sell | 3041 | 146.40p | £4,452.02 |
| 14:32 - 24/05 | Sell | 74 | 146.40p | £108.34 |
| 14:32 - 24/05 | Sell | 2374 | 146.40p | £3,475.54 |
| 14:29 - 24/05 | Buy | 5414 | 146.77p | £7,946.13 |
| 14:29 - 24/05 | Buy | 100 | 146.50p | £146.50 |
| 14:29 - 24/05 | Buy | 78 | 146.40p | £114.19 |
| 14:29 - 24/05 | Buy | 1318 | 146.50p | £1,930.87 |
| 14:29 - 24/05 | Buy | 3893 | 146.50p | £5,703.25 |
| 14:28 - 24/05 | Sell | 3332 | 146.31p | £4,874.98 |
| 14:27 - 24/05 | Buy | 1000 | 146.46p | £1,464.63 |
| 14:26 - 24/05 | Sell | 904 | 146.50p | £1,324.36 |
| 14:26 - 24/05 | Sell | 2176 | 146.60p | £3,190.02 |
| 14:26 - 24/05 | Sell | 2176 | 146.60p | £3,190.02 |
| 14:21 - 24/05 | Buy | 1754 | 146.80p | £2,574.87 |
| 14:21 - 24/05 | Buy | 5944 | 146.70p | £8,719.85 |
| 14:21 - 24/05 | Buy | 945 | 146.70p | £1,386.31 |
| 14:21 - 24/05 | Buy | 2155 | 146.70p | £3,161.39 |
| 14:21 - 24/05 | Buy | 5000 | 146.67p | £7,333.50 |
| 14:20 - 24/05 | Buy | 800 | 146.76p | £1,174.10 |
| 14:20 - 24/05 | Buy | 89 | 146.80p | £130.65 |
| 14:19 - 24/05 | Sell | 901 | 146.60p | £1,320.87 |
| 14:19 - 24/05 | Sell | 690 | 146.60p | £1,011.54 |
| 14:19 - 24/05 | Sell | 595 | 146.80p | £873.46 |
| 14:19 - 24/05 | Sell | 640 | 146.80p | £939.52 |
| 14:19 - 24/05 | Sell | 1360 | 146.80p | £1,996.48 |
| 14:19 - 24/05 | Sell | 4000 | 146.80p | £5,872.00 |
| 14:19 - 24/05 | Sell | 357 | 146.80p | £524.08 |
| 14:19 - 24/05 | Sell | 1360 | 146.80p | £1,996.48 |
| 14:19 - 24/05 | Sell | 4000 | 146.80p | £5,872.00 |
| 14:19 - 24/05 | Sell | 1413 | 146.80p | £2,074.28 |
| 14:19 - 24/05 | Buy | 5934 | 147.00p | £8,722.98 |
| 14:16 - 24/05 | Buy | 1064 | 147.00p | £1,564.08 |
| 14:16 - 24/05 | Buy | 1142 | 147.00p | £1,678.74 |
| 14:12 - 24/05 | Sell | 1787 | 146.90p | £2,625.10 |
| 14:11 - 24/05 | Sell | 1600 | 146.90p | £2,350.40 |
| 14:11 - 24/05 | Sell | 2839 | 146.90p | £4,170.49 |
| 14:11 - 24/05 | Sell | 2839 | 146.90p | £4,170.49 |
| 14:11 - 24/05 | Sell | 65 | 146.90p | £95.49 |
| 14:11 - 24/05 | Sell | 5496 | 146.90p | £8,073.62 |
| 14:11 - 24/05 | Sell | 65 | 146.90p | £95.49 |
| 14:11 - 24/05 | Sell | 2839 | 146.90p | £4,170.49 |
| 14:11 - 24/05 | Sell | 1600 | 146.90p | £2,350.40 |
| 14:11 - 24/05 | Sell | 870 | 146.90p | £1,278.03 |
| 14:11 - 24/05 | Sell | 2065 | 146.90p | £3,033.49 |
| 14:11 - 24/05 | Sell | 7935 | 146.90p | £11,656.52 |
| 14:11 - 24/05 | Sell | 10000 | 146.90p | £14,690.00 |
| 14:11 - 24/05 | Sell | 10000 | 146.90p | £14,690.00 |
| 14:11 - 24/05 | Sell | 3983 | 146.90p | £5,851.03 |
| 14:11 - 24/05 | Sell | 1977 | 147.00p | £2,906.19 |
| 14:11 - 24/05 | Sell | 3182 | 147.00p | £4,677.54 |
| 14:10 - 24/05 | Buy | 1000 | 147.26p | £1,472.62 |
| 14:10 - 24/05 | Sell | 652 | 146.90p | £957.79 |
| 14:10 - 24/05 | Sell | 100 | 147.00p | £147.00 |
| 14:10 - 24/05 | Buy | 398 | 147.10p | £585.46 |
| 14:10 - 24/05 | Buy | 2977 | 147.20p | £4,382.14 |
| 14:10 - 24/05 | Buy | 4144 | 147.20p | £6,099.97 |
| 14:10 - 24/05 | Buy | 2909 | 147.20p | £4,282.05 |
| 14:10 - 24/05 | Buy | 4381 | 147.20p | £6,448.83 |
| 14:10 - 24/05 | Buy | 100 | 147.00p | £147.00 |
| 14:10 - 24/05 | Buy | 100 | 147.00p | £147.00 |
| 14:10 - 24/05 | Buy | 200 | 147.00p | £294.00 |
| 14:10 - 24/05 | Buy | 110 | 147.10p | £161.81 |
| 14:10 - 24/05 | Buy | 2867 | 147.10p | £4,217.36 |
| 14:10 - 24/05 | Buy | 52 | 147.10p | £76.49 |
| 14:10 - 24/05 | Buy | 2850 | 147.00p | £4,189.50 |
| 14:10 - 24/05 | Buy | 3150 | 147.00p | £4,630.50 |
| 14:10 - 24/05 | Buy | 50 | 147.00p | £73.50 |
| 14:10 - 24/05 | Buy | 752 | 146.90p | £1,104.69 |
| 14:09 - 24/05 | Sell | 2977 | 146.80p | £4,370.24 |
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.







