![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
13:00:01 | 5978.994 | 33 | O | 5645.5 | 5662.5 | 3,203 | 51 | LSE | ||
13:00:01 | 5970.751 | 33 | O | 5645.5 | 5662.5 | 3,170 | 50 | LSE | ||
13:00:01 | 6141.05 | 64 | O | 5645.5 | 5662.5 | 3,137 | 49 | LSE | ||
13:00:01 | 6133.777 | 407 | O | 5645.5 | 5662.5 | 3,073 | 48 | LSE | ||
13:00:01 | 6066.5 | 2 | O | 5645.5 | 5662.5 | 2,666 | 47 | LSE | ||
13:00:01 | 6067.152 | 36 | O | 5645.5 | 5662.5 | 2,664 | 46 | LSE | ||
10:29:15 | 5647.5 | 1 | O | 5647.5 | 5665.0 | Sell | 2,628 | 45 | LSE | |
10:27:48 | 5656.25 | 4 | AT | 5640.25 | 5656.25 | Buy | 2,627 | 44 | LSE | |
10:27:48 | 5655.75 | 368 | AT | 5640.25 | 5655.75 | Buy | 2,623 | 43 | LSE | |
10:01:32 | 5618.0 | 50 | AT | 5618.0 | 5619.0 | Sell | 2,255 | 42 | LSE | |
10:00:05 | 5612.5 | 2 | O | 5596.25 | 5612.5 | Buy | 2,205 | 41 | LSE | |
09:55:08 | 5611.0 | 158 | AT | 5611.0 | 5612.0 | Sell | 2,203 | 40 | LSE | |
09:55:08 | 5611.0 | 62 | AT | 5611.0 | 5612.0 | Sell | 2,045 | 39 | LSE | |
09:55:08 | 5611.0 | 62 | AT | 5611.0 | 5612.0 | Sell | 1,983 | 38 | LSE | |
09:55:08 | 5611.0 | 62 | AT | 5611.0 | 5612.0 | Sell | 1,921 | 37 | LSE | |
09:55:08 | 5611.0 | 62 | AT | 5611.0 | 5612.0 | Sell | 1,859 | 36 | LSE | |
09:54:11 | 5611.0 | 282 | AT | 5611.0 | 5615.0 | Sell | 1,797 | 35 | LSE | |
09:54:11 | 5611.0 | 282 | AT | 5611.0 | 5615.0 | Sell | 1,515 | 34 | LSE | |
09:53:00 | 5614.25 | 5 | O | 5598.0 | 5614.25 | Buy | 1,233 | 33 | LSE | |
09:50:26 | 5635.5 | 40 | O | 5613.0 | 5635.5 | Buy | 1,228 | 32 | LSE | |
09:48:53 | 5630.0 | 1 | O | 5613.25 | 5629.75 | Buy | 1,188 | 31 | LSE | |
09:20:57 | 5640.5 | 35 | O | 5622.5 | 5640.5 | Buy | 1,187 | 30 | LSE | |
09:18:25 | 5643.0 | 1 | O | 5626.75 | 5643.0 | Buy | 1,152 | 29 | LSE | |
09:06:39 | 5746.0 | 2 | O | 5727.5 | 5746.0 | Buy | 1,151 | 28 | LSE | |
08:59:24 | 5765.5 | 50 | O | 5737.25 | 5765.25 | Buy | 1,149 | 27 | LSE | |
08:58:52 | 5763.0 | 2 | O | 5747.0 | 5763.0 | Buy | 1,099 | 26 | LSE | |
08:55:39 | 5782.5 | 23 | O | 5782.5 | 5804.5 | Sell | 1,097 | 25 | LSE | |
08:54:40 | 5803.25 | 70 | O | 5782.75 | 5803.25 | Buy | 1,074 | 24 | LSE | |
08:54:38 | 5800.25 | 236 | AT | 5782.75 | 5800.25 | Buy | 1,004 | 23 | LSE | |
08:54:38 | 5800.25 | 29 | O | 5782.75 | 5800.25 | Buy | 768 | 22 | LSE | |
08:53:31 | 5807.5 | 2 | O | 5788.0 | 5807.5 | Buy | 739 | 21 | LSE | |
08:47:53 | 5829.75 | 50 | O | 5805.0 | 5829.75 | Buy | 737 | 20 | LSE | |
08:45:36 | 5866.25 | 20 | O | 5821.5 | 5866.25 | Buy | 687 | 19 | LSE | |
08:43:44 | 5840.0 | 2 | O | 5818.5 | 5840.0 | Buy | 667 | 18 | LSE | |
08:42:36 | 5818.0 | 1 | O | 5786.5 | 5818.0 | Buy | 665 | 17 | LSE | |
08:41:21 | 5806.5 | 40 | O | 5806.5 | 5836.25 | Sell | 664 | 16 | LSE | |
08:40:55 | 5847.75 | 5 | O | 5814.0 | 5847.75 | Buy | 624 | 15 | LSE | |
08:39:43 | 5802.75 | 1 | O | 5782.0 | 5802.75 | Buy | 619 | 14 | LSE | |
08:38:17 | 5765.5 | 10 | O | 5720.0 | 5765.5 | Buy | 618 | 13 | LSE | |
08:36:05 | 5773.0 | 20 | O | 5742.5 | 5773.0 | Buy | 608 | 12 | LSE | |
08:34:50 | 5774.0 | 10 | O | 5734.5 | 5774.0 | Buy | 588 | 11 | LSE | |
08:32:12 | 5849.75 | 5 | O | 5808.0 | 5849.75 | Buy | 578 | 10 | LSE | |
06:18:10 | 5951.25 | 1 | O | 5923.75 | 5951.0 | Buy | 573 | 9 | LSE | |
03:31:04 | 5920.0 | 168 | AT | 5917.0 | 5920.0 | Buy | 572 | 8 | LSE | |
03:31:04 | 5920.0 | 302 | AT | 5917.0 | 5920.0 | Buy | 404 | 7 | LSE | |
02:52:54 | 5918.25 | 43 | AT | 5918.25 | 5964.25 | Sell | 102 | 6 | LSE | |
02:40:43 | 5915.75 | 1 | O | 5915.75 | 5961.75 | Sell | 59 | 5 | LSE | |
02:12:45 | 5906.25 | 16 | AT | 5906.25 | 5949.75 | Sell | 58 | 4 | LSE | |
02:09:33 | 5907.75 | 36 | AT | 5907.75 | 5950.5 | Sell | 42 | 3 | LSE | |
02:03:26 | 6038.5 | 5 | O | 5820.25 | 6038.5 | Buy | 6 | 2 | LSE | |
02:01:26 | 6062.0 | 1 | O | 5820.25 | 6039.75 | Buy | 1 | 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: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions