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 | 6460.25 | 278 | O | 6128.25 | 6146.25 | 7,885 | 128 | LSE | ||
13:00:00 | 6468.5 | 7 | O | 6128.25 | 6146.25 | 7,607 | 127 | LSE | ||
13:00:00 | 6258.8 | 7 | O | 6128.25 | 6146.25 | 7,600 | 126 | LSE | ||
13:00:00 | 6384.0 | 23 | O | 6128.25 | 6146.25 | 7,593 | 125 | LSE | ||
13:00:00 | 6198.825 | 150 | O | 6128.25 | 6146.25 | 7,570 | 124 | LSE | ||
13:00:00 | 6201.19 | 150 | O | 6128.25 | 6146.25 | 7,420 | 123 | LSE | ||
13:00:00 | 6200.298 | 249 | O | 6128.25 | 6146.25 | 7,270 | 122 | LSE | ||
13:00:00 | 6214.055 | 100 | O | 6128.25 | 6146.25 | 7,021 | 121 | LSE | ||
13:00:00 | 6445.003 | 100 | O | 6128.25 | 6146.25 | 6,921 | 120 | LSE | ||
13:00:00 | 6299.7 | 27 | O | 6128.25 | 6146.25 | 6,821 | 119 | LSE | ||
13:00:00 | 6407.585 | 7 | O | 6128.25 | 6146.25 | 6,794 | 118 | LSE | ||
13:00:00 | 6302.823 | 146 | O | 6128.25 | 6146.25 | 6,787 | 117 | LSE | ||
13:00:00 | 6296.774 | 47 | O | 6128.25 | 6146.25 | 6,641 | 116 | LSE | ||
13:00:00 | 6409.685 | 400 | O | 6128.25 | 6146.25 | 6,594 | 115 | LSE | ||
13:00:00 | 6332.365 | 4 | O | 6128.25 | 6146.25 | 6,194 | 114 | LSE | ||
13:00:00 | 6310.248 | 162 | O | 6128.25 | 6146.25 | 6,190 | 113 | LSE | ||
13:00:00 | 6243.0 | 36 | O | 6128.25 | 6146.25 | 6,028 | 112 | LSE | ||
10:24:56 | 6192.25 | 950 | AT | 6173.25 | 6192.25 | Buy | 5,992 | 111 | LSE | |
10:03:09 | 6199.0 | 138 | O | 6199.25 | 6218.25 | Sell | 5,042 | 110 | LSE | |
09:53:07 | 6194.25 | 8 | O | 6173.5 | 6194.25 | Buy | 4,904 | 109 | LSE | |
09:44:14 | 6128.0 | 3 | O | 6126.25 | 6147.25 | Sell | 4,896 | 108 | LSE | |
09:40:54 | 6152.5 | 105 | O | 6151.75 | 6170.75 | Sell | 4,893 | 107 | LSE | |
09:23:58 | 6271.25 | 15 | O | 6251.75 | 6271.25 | Buy | 4,788 | 106 | LSE | |
09:10:48 | 6252.25 | 5 | AT | 6251.5 | 6252.25 | Buy | 4,773 | 105 | LSE | |
09:06:22 | 6202.5 | 10 | O | 6202.75 | 6228.0 | Sell | 4,768 | 104 | LSE | |
08:53:11 | 6203.25 | 2 | O | 6181.75 | 6203.0 | Buy | 4,758 | 103 | LSE | |
08:46:58 | 6108.5 | 5 | O | 6108.5 | 6137.5 | Sell | 4,756 | 102 | LSE | |
08:42:37 | 6196.75 | 8 | O | 6196.75 | 6227.0 | Sell | 4,751 | 101 | LSE | |
08:40:17 | 6200.25 | 10 | O | 6200.25 | 6254.25 | Sell | 4,743 | 100 | LSE | |
08:39:28 | 6217.25 | 1 | O | 6185.25 | 6216.75 | Buy | 4,733 | 99 | LSE | |
08:38:54 | 6208.25 | 1 | O | 6173.0 | 6207.75 | Buy | 4,732 | 98 | LSE | |
08:36:33 | 6146.75 | 15 | O | 6120.75 | 6146.5 | Buy | 4,731 | 97 | LSE | |
08:36:09 | 6150.0 | 1 | O | 6113.5 | 6150.0 | Buy | 4,716 | 96 | LSE | |
08:35:11 | 6180.25 | 138 | O | 6106.0 | 6179.5 | Buy | 4,715 | 95 | LSE | |
08:33:20 | 6006.0 | 50 | AT | 6002.0 | 6006.0 | Buy | 4,577 | 94 | LSE | |
08:29:05 | 5949.25 | 2 | O | 5899.25 | 5949.0 | Buy | 4,527 | 93 | LSE | |
08:16:40 | 5947.0 | 148 | O | 5947.25 | 5971.25 | Sell | 4,525 | 92 | LSE | |
08:14:10 | 5984.5 | 1 | O | 5963.25 | 5984.5 | Buy | 4,377 | 91 | LSE | |
08:12:57 | 5960.0 | 150 | AT | 5960.0 | 5985.0 | Sell | 4,376 | 90 | LSE | |
08:03:24 | 5995.25 | 86 | AT | 5995.25 | 6006.0 | Sell | 4,226 | 89 | LSE | |
08:03:24 | 5995.5 | 214 | AT | 5995.5 | 6006.0 | Sell | 4,140 | 88 | LSE | |
08:02:55 | 6006.25 | 200 | AT | 6006.25 | 6025.25 | Sell | 3,926 | 87 | LSE | |
08:02:39 | 6012.0 | 4 | O | 6012.25 | 6030.0 | Sell | 3,726 | 86 | LSE | |
07:39:31 | 5982.0 | 14 | O | 5982.75 | 6008.25 | Sell | 3,722 | 85 | LSE | |
07:37:28 | 6015.5 | 1 | O | 5995.0 | 6014.25 | Buy | 3,708 | 84 | LSE | |
07:25:27 | 5954.5 | 1 | O | 5954.5 | 5987.5 | Sell | 3,707 | 83 | LSE | |
07:12:40 | 5982.25 | 111 | O | 5982.25 | 6007.75 | Sell | 3,706 | 82 | LSE | |
06:55:21 | 6001.25 | 1 | O | 5969.5 | 6001.25 | Buy | 3,595 | 81 | LSE | |
06:46:47 | 6001.25 | 1 | O | 5971.25 | 6001.25 | Buy | 3,594 | 80 | LSE | |
06:44:00 | 5959.75 | 3 | O | 5959.75 | 5988.0 | Sell | 3,593 | 79 | LSE | |
06:23:49 | 6038.5 | 3 | O | 6015.5 | 6038.5 | Buy | 3,590 | 78 | LSE | |
06:22:51 | 6027.0 | 105 | O | 6004.5 | 6027.5 | Buy | 3,587 | 77 | LSE | |
06:20:20 | 5975.75 | 1 | O | 5975.25 | 5998.0 | Sell | 3,482 | 76 | LSE | |
05:57:28 | 5931.5 | 2 | O | 5931.75 | 5970.0 | Sell | 3,481 | 75 | LSE | |
05:49:43 | 5939.0 | 20 | AT | 5927.75 | 5939.0 | Buy | 3,479 | 74 | LSE | |
05:31:23 | 5902.75 | 100 | O | 5851.25 | 5902.75 | Buy | 3,459 | 73 | LSE | |
05:11:39 | 5925.75 | 148 | O | 5897.5 | 5925.75 | Buy | 3,359 | 72 | LSE | |
05:11:25 | 5933.25 | 5 | O | 5888.5 | 5933.25 | Buy | 3,211 | 71 | LSE | |
05:10:36 | 5908.0 | 16 | O | 5871.0 | 5908.0 | Buy | 3,206 | 70 | LSE | |
05:07:55 | 5917.5 | 1 | O | 5892.75 | 5919.0 | Buy | 3,190 | 69 | LSE | |
05:05:40 | 5916.75 | 10 | AT | 5903.5 | 5916.75 | Buy | 3,189 | 68 | LSE | |
05:03:37 | 5885.25 | 30 | O | 5850.75 | 5885.25 | Buy | 3,179 | 67 | LSE | |
05:02:17 | 5865.0 | 8 | O | 5826.75 | 5865.0 | Buy | 3,149 | 66 | LSE | |
04:52:43 | 5855.0 | 14 | O | 5833.75 | 5855.0 | Buy | 3,141 | 65 | LSE | |
04:49:25 | 5804.25 | 5 | O | 5745.5 | 5804.25 | Buy | 3,127 | 64 | LSE | |
04:46:30 | 5693.749 | 90 | O | 5697.25 | 5733.0 | Sell | 3,122 | 63 | LSE | |
04:42:45 | 5661.75 | 2 | O | 5625.75 | 5667.25 | Buy | 3,032 | 62 | LSE | |
04:41:16 | 5611.0 | 1 | O | 5611.0 | 5645.25 | Sell | 3,030 | 61 | LSE | |
04:40:43 | 5623.5 | 2 | O | 5598.5 | 5623.5 | Buy | 3,029 | 60 | LSE | |
04:37:40 | 5639.5 | 162 | O | 5639.75 | 5673.75 | Sell | 3,027 | 59 | LSE | |
04:37:21 | 5688.25 | 1 | O | 5651.75 | 5688.25 | Buy | 2,865 | 58 | LSE | |
04:35:45 | 5691.0 | 42 | AT | 5691.0 | 5736.75 | Sell | 2,864 | 57 | LSE | |
04:33:16 | 5653.25 | 130 | O | 5671.75 | 5723.25 | Sell | 2,822 | 56 | LSE | |
04:31:57 | 5762.5 | 10 | O | 5716.0 | 5762.25 | Buy | 2,692 | 55 | LSE | |
04:30:58 | 5749.5 | 162 | O | 5705.5 | 5749.5 | Buy | 2,682 | 54 | LSE | |
04:26:11 | 5750.0 | 6 | AT | 5750.0 | 5767.5 | Sell | 2,520 | 53 | LSE | |
04:26:11 | 5740.0 | 64 | O | 5750.0 | 5767.5 | Sell | 2,514 | 52 | LSE | |
04:25:39 | 5743.75 | 230 | O | 5750.0 | 5776.75 | Sell | 2,450 | 51 | 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