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 | 6792.771 | 30 | O | 6039.5 | 6065.5 | 4,447 | 74 | LSE | ||
13:00:00 | 6667.225 | 150 | O | 6039.5 | 6065.5 | 4,417 | 73 | LSE | ||
13:00:00 | 6815.621 | 27 | O | 6039.5 | 6065.5 | 4,267 | 72 | LSE | ||
13:00:00 | 6641.0 | 9 | O | 6039.5 | 6065.5 | 4,240 | 71 | LSE | ||
13:00:00 | 6590.985 | 4 | O | 6039.5 | 6065.5 | 4,231 | 70 | LSE | ||
13:00:00 | 6604.44 | 300 | O | 6039.5 | 6065.5 | 4,227 | 69 | LSE | ||
13:00:00 | 5573.54 | 40 | O | 6039.5 | 6065.5 | 3,927 | 68 | LSE | ||
13:00:00 | 6860.185 | 317 | O | 6039.5 | 6065.5 | 3,887 | 67 | LSE | ||
13:00:00 | 6575.275 | 100 | O | 6039.5 | 6065.5 | 3,570 | 66 | LSE | ||
13:00:00 | 6640.186 | 139 | O | 6039.5 | 6065.5 | 3,470 | 65 | LSE | ||
13:00:00 | 6798.73 | 8 | O | 6039.5 | 6065.5 | 3,331 | 64 | LSE | ||
13:00:00 | 6611.728 | 500 | O | 6039.5 | 6065.5 | 3,323 | 63 | LSE | ||
13:00:00 | 6647.53 | 150 | O | 6039.5 | 6065.5 | 2,823 | 62 | LSE | ||
10:22:20 | 6050.0 | 220 | AT | 6044.75 | 6050.0 | Buy | 2,673 | 61 | LSE | |
10:22:19 | 6050.0 | 17 | AT | 6042.5 | 6050.0 | Buy | 2,453 | 60 | LSE | |
10:22:17 | 6050.0 | 2 | AT | 6041.5 | 6050.0 | Buy | 2,436 | 59 | LSE | |
10:22:17 | 6050.0 | 12 | AT | 6041.25 | 6050.0 | Buy | 2,434 | 58 | LSE | |
10:22:17 | 6050.0 | 10 | AT | 6039.25 | 6050.0 | Buy | 2,422 | 57 | LSE | |
10:22:17 | 6050.0 | 1 | AT | 6039.25 | 6050.0 | Buy | 2,412 | 56 | LSE | |
10:22:17 | 6050.0 | 10 | AT | 6039.25 | 6050.0 | Buy | 2,411 | 55 | LSE | |
10:22:15 | 6050.0 | 10 | AT | 6038.25 | 6050.0 | Buy | 2,401 | 54 | LSE | |
10:22:14 | 6050.0 | 16 | AT | 6032.5 | 6050.0 | Buy | 2,391 | 53 | LSE | |
10:22:14 | 6050.0 | 24 | AT | 6032.5 | 6050.0 | Buy | 2,375 | 52 | LSE | |
10:21:43 | 6050.0 | 11 | AT | 6041.75 | 6050.0 | Buy | 2,351 | 51 | LSE | |
10:21:43 | 6050.0 | 28 | AT | 6041.5 | 6050.0 | Buy | 2,340 | 50 | LSE | |
10:21:43 | 6050.0 | 27 | AT | 6041.5 | 6050.0 | Buy | 2,312 | 49 | LSE | |
10:21:42 | 6050.0 | 62 | AT | 6041.5 | 6050.0 | Buy | 2,285 | 48 | LSE | |
10:19:15 | 6070.0 | 1 | O | 6070.25 | 6091.25 | Sell | 2,223 | 47 | LSE | |
10:12:18 | 6110.5 | 20 | AT | 6105.25 | 6110.5 | Buy | 2,222 | 46 | LSE | |
09:59:07 | 6180.25 | 10 | O | 6158.75 | 6180.25 | Buy | 2,202 | 45 | LSE | |
09:46:10 | 6100.0 | 156 | AT | 6093.5 | 6100.0 | Buy | 2,192 | 44 | LSE | |
09:31:35 | 6149.0 | 30 | O | 6133.25 | 6148.75 | Buy | 2,036 | 43 | LSE | |
09:31:30 | 6134.5 | 30 | O | 6134.5 | 6155.0 | Sell | 2,006 | 42 | LSE | |
09:24:37 | 6234.75 | 5 | O | 6210.0 | 6234.75 | Buy | 1,976 | 41 | LSE | |
09:20:44 | 6191.5 | 5 | O | 6191.5 | 6214.75 | Sell | 1,971 | 40 | LSE | |
09:13:10 | 6219.5 | 1 | O | 6194.75 | 6219.5 | Buy | 1,966 | 39 | LSE | |
09:09:21 | 6205.0 | 224 | AT | 6202.5 | 6205.0 | Buy | 1,965 | 38 | LSE | |
09:07:49 | 6201.0 | 36 | O | 6181.0 | 6198.75 | Buy | 1,741 | 37 | LSE | |
09:02:14 | 6144.75 | 85 | O | 6145.5 | 6168.5 | Sell | 1,705 | 36 | LSE | |
08:57:18 | 6213.75 | 1 | O | 6195.25 | 6213.5 | Buy | 1,620 | 35 | LSE | |
08:56:10 | 6225.75 | 1 | O | 6209.0 | 6225.75 | Buy | 1,619 | 34 | LSE | |
08:51:34 | 6269.5 | 28 | O | 6249.0 | 6269.5 | Buy | 1,618 | 33 | LSE | |
08:34:12 | 6331.0 | 1 | O | 6318.75 | 6364.25 | Sell | 1,590 | 32 | LSE | |
08:33:31 | 6350.0 | 223 | AT | 6330.75 | 6350.0 | Buy | 1,589 | 31 | LSE | |
08:33:31 | 6350.0 | 10 | AT | 6330.25 | 6350.0 | Buy | 1,366 | 30 | LSE | |
08:33:30 | 6350.0 | 31 | AT | 6330.25 | 6350.0 | Buy | 1,356 | 29 | LSE | |
08:33:30 | 6350.0 | 86 | AT | 6330.25 | 6350.0 | Buy | 1,325 | 28 | LSE | |
08:33:29 | 6350.0 | 10 | AT | 6329.75 | 6350.0 | Buy | 1,239 | 27 | LSE | |
08:33:29 | 6350.0 | 10 | AT | 6329.75 | 6350.0 | Buy | 1,229 | 26 | LSE | |
08:33:29 | 6350.0 | 17 | AT | 6329.75 | 6350.0 | Buy | 1,219 | 25 | LSE | |
08:33:29 | 6350.0 | 27 | AT | 6329.5 | 6350.0 | Buy | 1,202 | 24 | LSE | |
08:33:29 | 6350.0 | 12 | AT | 6329.25 | 6350.0 | Buy | 1,175 | 23 | LSE | |
08:33:28 | 6350.0 | 15 | AT | 6329.25 | 6350.0 | Buy | 1,163 | 22 | LSE | |
08:33:24 | 6350.0 | 10 | AT | 6327.25 | 6350.0 | Buy | 1,148 | 21 | LSE | |
08:28:00 | 6410.0 | 450 | AT | 6410.0 | 6450.5 | Sell | 1,138 | 20 | LSE | |
07:59:05 | 6496.75 | 1 | O | 6464.5 | 6496.75 | Buy | 688 | 19 | LSE | |
07:41:51 | 6460.25 | 33 | O | 6460.25 | 6497.0 | Sell | 687 | 18 | LSE | |
06:40:39 | 6440.0 | 42 | AT | 6440.0 | 6444.0 | Sell | 654 | 17 | LSE | |
06:40:37 | 6440.0 | 204 | AT | 6440.0 | 6444.5 | Sell | 612 | 16 | LSE | |
06:40:37 | 6440.0 | 204 | AT | 6440.0 | 6444.5 | Sell | 408 | 15 | LSE | |
06:39:33 | 6440.0 | 1 | O | 6440.0 | 6445.5 | Sell | 204 | 14 | LSE | |
05:53:39 | 6432.25 | 41 | AT | 6432.25 | 6433.5 | Sell | 203 | 13 | LSE | |
05:17:44 | 6376.5 | 3 | O | 6376.5 | 6419.5 | Sell | 162 | 12 | LSE | |
04:54:32 | 6404.5 | 10 | O | 6404.0 | 6435.0 | Sell | 159 | 11 | LSE | |
04:21:33 | 6415.75 | 3 | O | 6415.75 | 6450.5 | Sell | 149 | 10 | LSE | |
04:19:48 | 6451.0 | 12 | O | 6415.5 | 6451.0 | Buy | 146 | 9 | LSE | |
04:17:50 | 6451.5 | 3 | O | 6419.5 | 6451.5 | Buy | 134 | 8 | LSE | |
04:12:11 | 6450.75 | 20 | O | 6412.5 | 6450.75 | Buy | 131 | 7 | LSE | |
04:09:16 | 6457.5 | 1 | O | 6421.5 | 6457.25 | Buy | 111 | 6 | LSE | |
03:59:21 | 6432.25 | 10 | AT | 6420.5 | 6432.25 | Buy | 110 | 5 | LSE | |
03:56:30 | 6460.0 | 6 | O | 6416.5 | 6460.0 | Buy | 100 | 4 | LSE | |
02:42:22 | 6418.25 | 90 | O | 6365.0 | 6418.0 | Buy | 94 | 3 | LSE | |
02:36:24 | 6394.75 | 1 | O | 6352.75 | 6394.75 | Buy | 4 | 2 | LSE | |
02:01:07 | 6701.75 | 3 | O | 6398.5 | 6685.25 | Buy | 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