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. |
---|---|---|---|---|---|---|---|---|---|---|
13:00:00 | 5307.813 | 339 | O | 5652.75 | 5695.25 | 6,891 | 64 | LSE | ||
13:00:00 | 5346.957 | 37 | O | 5652.75 | 5695.25 | 6,552 | 63 | LSE | ||
13:00:00 | 5325.215 | 200 | O | 5652.75 | 5695.25 | 6,515 | 62 | LSE | ||
10:27:19 | 5679.25 | 4 | O | 5679.0 | 5697.5 | Sell | 6,315 | 61 | LSE | |
10:25:03 | 5700.0 | 30 | O | 5682.5 | 5700.0 | Buy | 6,311 | 60 | LSE | |
10:24:04 | 5700.0 | 16 | AT | 5700.0 | 5707.25 | Sell | 6,281 | 59 | LSE | |
10:24:04 | 5700.0 | 53 | AT | 5700.0 | 5707.25 | Sell | 6,265 | 58 | LSE | |
10:24:04 | 5700.0 | 53 | AT | 5700.0 | 5707.25 | Sell | 6,212 | 57 | LSE | |
10:24:04 | 5700.0 | 21 | AT | 5700.0 | 5707.25 | Sell | 6,159 | 56 | LSE | |
10:24:04 | 5700.0 | 32 | AT | 5700.0 | 5707.25 | Sell | 6,138 | 55 | LSE | |
09:57:26 | 5771.0 | 1 | O | 5753.75 | 5771.0 | Buy | 6,106 | 54 | LSE | |
09:52:42 | 5756.0 | 15 | O | 5739.5 | 5756.0 | Buy | 6,105 | 53 | LSE | |
09:52:41 | 5756.0 | 31 | AT | 5739.0 | 5756.0 | Buy | 6,090 | 52 | LSE | |
09:52:41 | 5756.0 | 5 | O | 5739.0 | 5756.0 | Buy | 6,059 | 51 | LSE | |
09:42:53 | 5763.5 | 1 | O | 5746.0 | 5763.5 | Buy | 6,054 | 50 | LSE | |
09:20:26 | 5790.25 | 7 | O | 5767.25 | 5790.25 | Buy | 6,053 | 49 | LSE | |
09:03:18 | 5772.0 | 201 | AT | 5772.0 | 5790.0 | Sell | 6,046 | 48 | LSE | |
09:03:18 | 5772.0 | 900 | AT | 5772.0 | 5790.0 | Sell | 5,845 | 47 | LSE | |
09:03:18 | 5772.0 | 338 | AT | 5772.0 | 5790.0 | Sell | 4,945 | 46 | LSE | |
09:03:18 | 5772.0 | 200 | AT | 5772.0 | 5790.0 | Sell | 4,607 | 45 | LSE | |
09:03:18 | 5772.25 | 276 | AT | 5772.25 | 5790.0 | Sell | 4,407 | 44 | LSE | |
09:03:09 | 5778.0 | 284 | AT | 5775.5 | 5778.0 | Buy | 4,131 | 43 | LSE | |
09:03:09 | 5778.0 | 284 | AT | 5775.5 | 5778.0 | Buy | 3,847 | 42 | LSE | |
09:03:09 | 5778.0 | 284 | AT | 5775.5 | 5778.0 | Buy | 3,563 | 41 | LSE | |
09:03:09 | 5778.0 | 284 | AT | 5775.5 | 5778.0 | Buy | 3,279 | 40 | LSE | |
09:03:09 | 5778.0 | 284 | AT | 5775.5 | 5778.0 | Buy | 2,995 | 39 | LSE | |
09:03:09 | 5778.0 | 284 | AT | 5775.5 | 5778.0 | Buy | 2,711 | 38 | LSE | |
09:03:09 | 5778.0 | 284 | AT | 5775.5 | 5778.0 | Buy | 2,427 | 37 | LSE | |
09:03:09 | 5778.0 | 284 | AT | 5775.5 | 5778.0 | Buy | 2,143 | 36 | LSE | |
09:03:09 | 5778.0 | 284 | AT | 5775.5 | 5778.0 | Buy | 1,859 | 35 | LSE | |
09:03:09 | 5778.0 | 284 | AT | 5775.5 | 5778.0 | Buy | 1,575 | 34 | LSE | |
08:52:32 | 5789.75 | 4 | O | 5789.75 | 5807.75 | Sell | 1,291 | 33 | LSE | |
08:43:09 | 5807.0 | 20 | O | 5806.25 | 5825.5 | Sell | 1,287 | 32 | LSE | |
08:34:55 | 5800.0 | 18 | O | 5800.0 | 5823.75 | Sell | 1,267 | 31 | LSE | |
08:29:43 | 5907.5 | 20 | O | 5735.25 | 5840.25 | Buy | 1,249 | 30 | LSE | |
08:10:48 | 5782.25 | 8 | O | 5752.75 | 5782.0 | Buy | 1,229 | 29 | LSE | |
07:47:25 | 5730.0 | 24 | AT | 5719.25 | 5730.0 | Buy | 1,221 | 28 | LSE | |
07:47:25 | 5730.0 | 283 | AT | 5719.25 | 5730.0 | Buy | 1,197 | 27 | LSE | |
07:41:45 | 5719.0 | 9 | O | 5719.0 | 5749.75 | Sell | 914 | 26 | LSE | |
07:36:09 | 5759.5 | 110 | O | 5728.0 | 5767.75 | Buy | 905 | 25 | LSE | |
07:33:18 | 5760.0 | 2 | AT | 5760.0 | 5762.5 | Sell | 795 | 24 | LSE | |
06:52:43 | 5766.5 | 27 | AT | 5748.0 | 5766.5 | Buy | 793 | 23 | LSE | |
06:51:07 | 5766.75 | 1 | O | 5745.0 | 5766.5 | Buy | 766 | 22 | LSE | |
06:34:14 | 5736.25 | 7 | O | 5736.25 | 5761.0 | Sell | 765 | 21 | LSE | |
06:27:52 | 5747.25 | 3 | O | 5747.5 | 5774.75 | Sell | 758 | 20 | LSE | |
05:11:56 | 5780.0 | 17 | O | 5759.25 | 5780.0 | Buy | 755 | 19 | LSE | |
05:06:29 | 5750.0 | 1 | AT | 5744.5 | 5750.0 | Buy | 738 | 18 | LSE | |
05:05:45 | 5750.0 | 30 | AT | 5744.0 | 5750.0 | Buy | 737 | 17 | LSE | |
05:05:45 | 5750.0 | 30 | AT | 5744.0 | 5750.0 | Buy | 707 | 16 | LSE | |
05:05:45 | 5750.0 | 30 | AT | 5744.0 | 5750.0 | Buy | 677 | 15 | LSE | |
05:05:45 | 5750.0 | 30 | AT | 5744.0 | 5750.0 | Buy | 647 | 14 | LSE | |
05:05:45 | 5750.0 | 30 | AT | 5744.0 | 5750.0 | Buy | 617 | 13 | LSE | |
05:05:45 | 5750.0 | 30 | AT | 5744.0 | 5750.0 | Buy | 587 | 12 | LSE | |
04:18:39 | 5735.75 | 2 | AT | 5734.25 | 5735.75 | Buy | 557 | 11 | LSE | |
03:47:41 | 5775.0 | 184 | AT | 5775.0 | 5779.0 | Sell | 555 | 10 | LSE | |
02:58:18 | 5749.0 | 3 | O | 5688.75 | 5749.0 | Buy | 371 | 9 | LSE | |
02:23:34 | 5730.25 | 18 | O | 5730.25 | 5777.75 | Sell | 368 | 8 | LSE | |
02:23:00 | 5730.25 | 16 | O | 5730.25 | 5772.5 | Sell | 350 | 7 | LSE | |
02:23:00 | 5730.75 | 179 | O | 5730.25 | 5780.0 | Sell | 334 | 6 | LSE | |
02:19:12 | 5738.0 | 125 | AT | 5737.5 | 5738.0 | Buy | 155 | 5 | LSE | |
02:14:36 | 5711.75 | 1 | O | 5711.75 | 5758.5 | Sell | 30 | 4 | LSE | |
02:09:54 | 5710.5 | 8 | O | 5710.5 | 5759.5 | Sell | 29 | 3 | LSE | |
02:00:53 | 5846.5 | 18 | O | 5663.5 | 5847.75 | Buy | 21 | 2 | LSE | |
02:00:27 | 5723.75 | 3 | UT | 5652.25 | 5676.5 | 3 | 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