![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
10:19:57 | 19.12 | 18 | O | 19.074 | 19.114 | Buy | 25,396 | 137 | LSE | |
10:11:37 | 19.07 | 15 | AT | 19.046 | 19.07 | Buy | 25,378 | 136 | LSE | |
10:10:14 | 19.1 | 1 | O | 19.07 | 19.098 | Buy | 25,363 | 135 | LSE | |
10:08:19 | 19.1 | 1 | O | 19.078 | 19.1 | Buy | 25,362 | 134 | LSE | |
10:08:14 | 19.1 | 0 | O | 19.08 | 19.1 | 25,361 | 133 | LSE | ||
10:04:23 | 19.094 | 5 | O | 19.07 | 19.092 | Buy | 25,361 | 132 | LSE | |
09:55:39 | 19.112 | 0 | O | 19.082 | 19.112 | 25,356 | 131 | LSE | ||
09:48:34 | 19.094 | 33 | O | 19.076 | 19.094 | Buy | 25,356 | 130 | LSE | |
09:38:53 | 19.096 | 200 | AT | 19.074 | 19.096 | Buy | 25,323 | 129 | LSE | |
09:34:27 | 19.096 | 1 | AT | 19.074 | 19.096 | Buy | 25,123 | 128 | LSE | |
09:29:05 | 19.146 | 1 | O | 19.124 | 19.146 | Buy | 25,122 | 127 | LSE | |
09:26:18 | 19.146 | 2 | O | 19.126 | 19.146 | Buy | 25,121 | 126 | LSE | |
09:18:14 | 19.198 | 20 | O | 19.178 | 19.198 | Buy | 25,119 | 125 | LSE | |
09:15:24 | 19.244 | 2599 | AT | 19.244 | 19.262 | Sell | 25,099 | 124 | LSE | |
09:15:15 | 19.242 | 2599 | O | 19.214 | 19.262 | Buy | 22,500 | 123 | LSE | |
09:15:11 | 19.266 | 4 | O | 19.24 | 19.266 | Buy | 19,901 | 122 | LSE | |
09:09:08 | 19.278 | 36 | O | 19.278 | 19.298 | Sell | 19,897 | 121 | LSE | |
08:59:28 | 19.31 | 11 | O | 19.268 | 19.31 | Buy | 19,861 | 120 | LSE | |
08:51:40 | 19.314 | 5 | O | 19.286 | 19.314 | Buy | 19,850 | 119 | LSE | |
08:45:37 | 19.326 | 3 | O | 19.298 | 19.326 | Buy | 19,845 | 118 | LSE | |
08:43:51 | 19.324 | 20 | AT | 19.3 | 19.324 | Buy | 19,842 | 117 | LSE | |
08:42:53 | 19.334 | 1 | O | 19.304 | 19.334 | Buy | 19,822 | 116 | LSE | |
08:38:44 | 19.366 | 1 | O | 19.34 | 19.366 | Buy | 19,821 | 115 | LSE | |
08:35:29 | 19.384 | 1 | O | 19.346 | 19.382 | Buy | 19,820 | 114 | LSE | |
08:34:39 | 19.388 | 1 | O | 19.344 | 19.382 | Buy | 19,819 | 113 | LSE | |
08:34:21 | 19.38 | 15 | O | 19.348 | 19.38 | Buy | 19,818 | 112 | LSE | |
08:33:43 | 19.35 | 6 | O | 19.352 | 19.394 | Sell | 19,803 | 111 | LSE | |
08:33:35 | 19.394 | 2 | O | 19.35 | 19.394 | Buy | 19,797 | 110 | LSE | |
08:33:06 | 19.4 | 820 | AT | 19.4 | 19.402 | Sell | 19,795 | 109 | LSE | |
08:32:38 | 19.438 | 1 | O | 19.4 | 19.438 | Buy | 18,975 | 108 | LSE | |
08:20:49 | 19.456 | 1 | O | 19.456 | 19.508 | Sell | 18,974 | 107 | LSE | |
08:19:09 | 19.502 | 0 | O | 19.456 | 19.5 | 18,973 | 106 | LSE | ||
08:06:08 | 19.504 | 3 | O | 19.442 | 19.504 | Buy | 18,973 | 105 | LSE | |
08:00:47 | 19.5 | 6 | AT | 19.5 | 19.504 | Sell | 18,970 | 104 | LSE | |
07:54:16 | 19.518 | 1 | O | 19.5 | 19.518 | Buy | 18,964 | 103 | LSE | |
07:53:54 | 19.536 | 3 | O | 19.5 | 19.53 | Buy | 18,963 | 102 | LSE | |
07:43:17 | 19.51 | 0 | O | 19.5 | 19.51 | 18,960 | 101 | LSE | ||
07:42:59 | 19.512 | 0 | O | 19.5 | 19.51 | 18,960 | 100 | LSE | ||
07:37:49 | 19.522 | 5 | AT | 19.5 | 19.522 | Buy | 18,960 | 99 | LSE | |
07:34:59 | 19.5 | 0 | O | 19.5 | 19.544 | 18,955 | 98 | LSE | ||
07:32:50 | 19.542 | 7 | O | 19.5 | 19.538 | Buy | 18,955 | 97 | LSE | |
07:32:15 | 19.52 | 3 | AT | 19.5 | 19.52 | Buy | 18,948 | 96 | LSE | |
07:31:23 | 19.524 | 9 | O | 19.5 | 19.524 | Buy | 18,945 | 95 | LSE | |
07:11:43 | 19.5 | 1 | O | 19.5 | 19.544 | Sell | 18,936 | 94 | LSE | |
07:07:39 | 19.562 | 1 | O | 19.5 | 19.558 | Buy | 18,935 | 93 | LSE | |
07:03:22 | 19.534 | 7 | O | 19.5 | 19.534 | Buy | 18,934 | 92 | LSE | |
06:55:24 | 19.501 | 7000 | O | 19.5 | 19.526 | Sell | 18,927 | 91 | LSE | |
06:53:21 | 19.528 | 4 | O | 19.5 | 19.528 | Buy | 11,927 | 90 | LSE | |
06:37:58 | 19.534 | 0 | O | 19.5 | 19.582 | 11,923 | 89 | LSE | ||
06:36:05 | 19.534 | 0 | O | 19.5 | 19.534 | 11,923 | 88 | LSE | ||
06:34:01 | 19.516 | 1278 | AT | 19.506 | 19.516 | Buy | 11,923 | 87 | LSE | |
06:31:21 | 19.52 | 2 | AT | 19.52 | 19.52 | 10,645 | 86 | LSE | ||
06:24:08 | 19.52 | 11 | AT | 19.52 | 19.52 | 10,643 | 85 | LSE | ||
06:12:26 | 19.52 | 90 | AT | 19.524 | 19.52 | 10,632 | 84 | LSE | ||
06:12:02 | 19.532 | 7 | O | 19.5 | 19.52 | Buy | 10,542 | 83 | LSE | |
06:12:02 | 19.532 | 0 | O | 19.5 | 19.52 | 10,535 | 82 | LSE | ||
06:10:48 | 19.518 | 1381 | O | 19.5 | 19.52 | Buy | 10,535 | 81 | LSE | |
05:46:11 | 19.5 | 5 | O | 19.5 | 19.518 | Sell | 9,154 | 80 | LSE | |
05:40:53 | 19.518 | 0 | O | 19.5 | 19.518 | 9,149 | 79 | LSE | ||
05:28:26 | 19.515 | 850 | O | 19.5 | 19.52 | Buy | 9,149 | 78 | LSE | |
05:18:59 | 19.5 | 4 | O | 19.5 | 19.52 | Sell | 8,299 | 77 | LSE | |
04:46:53 | 19.504 | 0 | O | 19.456 | 19.504 | 8,295 | 76 | LSE | ||
04:46:27 | 19.506 | 2 | O | 19.46 | 19.506 | Buy | 8,295 | 75 | LSE | |
04:41:08 | 19.512 | 1 | O | 19.462 | 19.512 | Buy | 8,293 | 74 | LSE | |
04:39:42 | 19.508 | 1 | O | 19.462 | 19.508 | Buy | 8,292 | 73 | LSE | |
04:24:09 | 19.502 | 6 | O | 19.456 | 19.502 | Buy | 8,291 | 72 | LSE | |
04:19:51 | 19.509 | 19 | O | 19.412 | 19.516 | Buy | 8,285 | 71 | LSE | |
04:18:55 | 19.502 | 1583 | AT | 19.458 | 19.502 | Buy | 8,266 | 70 | LSE | |
04:18:55 | 19.502 | 2539 | AT | 19.458 | 19.502 | Buy | 6,683 | 69 | LSE | |
04:18:55 | 19.502 | 2539 | AT | 19.458 | 19.502 | Buy | 4,144 | 68 | LSE | |
04:18:55 | 19.5 | 1022 | AT | 19.454 | 19.5 | Buy | 1,605 | 67 | LSE | |
04:15:48 | 19.49 | 1 | O | 19.45 | 19.49 | Buy | 583 | 66 | LSE | |
04:11:34 | 19.48 | 6 | O | 19.432 | 19.48 | Buy | 582 | 65 | LSE | |
03:57:16 | 19.464 | 0 | O | 19.464 | 19.5 | 576 | 64 | LSE | ||
03:45:39 | 19.52 | 0 | O | 19.5 | 19.52 | 576 | 63 | LSE | ||
03:44:04 | 19.52 | 0 | O | 19.502 | 19.52 | 576 | 62 | LSE | ||
03:41:28 | 19.52 | 6 | O | 19.51 | 19.52 | Buy | 576 | 61 | LSE | |
03:39:03 | 19.498 | 4 | O | 19.502 | 19.526 | Sell | 570 | 60 | LSE | |
03:35:13 | 19.54 | 7 | O | 19.514 | 19.54 | Buy | 566 | 59 | LSE | |
03:26:39 | 19.536 | 12 | O | 19.498 | 19.536 | Buy | 559 | 58 | LSE | |
03:22:08 | 19.538 | 3 | O | 19.504 | 19.538 | Buy | 547 | 57 | LSE | |
03:19:58 | 19.526 | 3 | O | 19.494 | 19.526 | Buy | 544 | 56 | LSE | |
03:03:14 | 19.522 | 6 | O | 19.498 | 19.522 | Buy | 541 | 55 | LSE | |
02:39:11 | 19.486 | 5 | O | 19.496 | 19.538 | Sell | 535 | 54 | LSE | |
02:38:27 | 19.54 | 1 | O | 19.52 | 19.54 | Buy | 530 | 53 | LSE | |
02:37:31 | 19.542 | 0 | O | 19.526 | 19.542 | 529 | 52 | LSE | ||
02:36:49 | 19.556 | 1 | O | 19.534 | 19.556 | Buy | 529 | 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