![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
10:28:16 | 19.68 | 0 | O | 19.644 | 19.68 | 8,059 | 99 | LSE | ||
10:25:54 | 19.632 | 0 | O | 19.634 | 19.674 | 8,059 | 98 | LSE | ||
10:24:08 | 19.652 | 0 | O | 19.628 | 19.652 | 8,059 | 97 | LSE | ||
10:08:16 | 19.648 | 1630 | AT | 19.648 | 19.65 | Sell | 8,059 | 96 | LSE | |
10:08:16 | 19.648 | 370 | AT | 19.616 | 19.648 | Buy | 6,429 | 95 | LSE | |
10:04:30 | 19.614 | 112 | AT | 19.612 | 19.614 | Buy | 6,059 | 94 | LSE | |
10:04:30 | 19.614 | 1952 | AT | 19.614 | 19.65 | Sell | 5,947 | 93 | LSE | |
09:56:24 | 19.634 | 2 | O | 19.606 | 19.632 | Buy | 3,995 | 92 | LSE | |
09:46:47 | 19.674 | 0 | O | 19.634 | 19.674 | 3,993 | 91 | LSE | ||
09:46:36 | 19.668 | 3 | O | 19.638 | 19.67 | Buy | 3,993 | 90 | LSE | |
09:33:42 | 19.614 | 4 | O | 19.572 | 19.614 | Buy | 3,990 | 89 | LSE | |
09:32:52 | 19.596 | 0 | O | 19.57 | 19.596 | 3,986 | 88 | LSE | ||
09:31:32 | 19.584 | 5 | O | 19.554 | 19.586 | Buy | 3,986 | 87 | LSE | |
09:27:18 | 19.604 | 0 | O | 19.578 | 19.604 | 3,981 | 86 | LSE | ||
09:19:55 | 19.594 | 3 | O | 19.566 | 19.594 | Buy | 3,981 | 85 | LSE | |
09:17:04 | 19.604 | 0 | O | 19.58 | 19.604 | 3,978 | 84 | LSE | ||
09:13:18 | 19.57 | 0 | O | 19.536 | 19.57 | 3,978 | 83 | LSE | ||
09:10:08 | 19.506 | 21 | O | 19.506 | 19.544 | Sell | 3,978 | 82 | LSE | |
09:03:41 | 19.558 | 1806 | AT | 19.53 | 19.558 | Buy | 3,957 | 81 | LSE | |
09:00:00 | 19.616 | 141 | O | 19.526 | 19.616 | Buy | 2,151 | 80 | LSE | |
09:00:00 | 19.662 | 227 | O | 19.514 | 19.662 | Buy | 2,010 | 79 | LSE | |
09:00:00 | 19.57 | 184 | O | 19.506 | 19.57 | Buy | 1,783 | 78 | LSE | |
08:52:36 | 19.564 | 4 | O | 19.534 | 19.562 | Buy | 1,599 | 77 | LSE | |
08:42:00 | 19.548 | 305 | AT | 19.548 | 19.562 | Sell | 1,595 | 76 | LSE | |
08:38:38 | 19.65 | 11 | O | 19.586 | 19.65 | Buy | 1,290 | 75 | LSE | |
08:38:28 | 19.606 | 1 | O | 19.606 | 19.678 | Sell | 1,279 | 74 | LSE | |
08:33:21 | 19.622 | 8 | O | 19.588 | 19.62 | Buy | 1,278 | 73 | LSE | |
08:05:49 | 19.594 | 1 | O | 19.554 | 19.594 | Buy | 1,270 | 72 | LSE | |
07:47:48 | 19.564 | 19 | O | 19.564 | 19.592 | Sell | 1,269 | 71 | LSE | |
07:40:43 | 19.59 | 1 | O | 19.55 | 19.59 | Buy | 1,250 | 70 | LSE | |
07:40:39 | 19.592 | 32 | O | 19.552 | 19.576 | Buy | 1,249 | 69 | LSE | |
07:30:35 | 19.594 | 6 | O | 19.554 | 19.594 | Buy | 1,217 | 68 | LSE | |
07:30:34 | 19.596 | 232 | AT | 19.558 | 19.596 | Buy | 1,211 | 67 | LSE | |
07:30:34 | 19.586 | 19 | O | 19.558 | 19.596 | Buy | 979 | 66 | LSE | |
07:24:14 | 19.592 | 1 | O | 19.544 | 19.588 | Buy | 960 | 65 | LSE | |
07:24:08 | 19.54 | 1 | O | 19.54 | 19.568 | Sell | 959 | 64 | LSE | |
07:02:36 | 19.546 | 34 | O | 19.504 | 19.546 | Buy | 958 | 63 | LSE | |
06:54:52 | 19.522 | 32 | O | 19.522 | 19.562 | Sell | 924 | 62 | LSE | |
06:44:51 | 19.568 | 6 | O | 19.53 | 19.562 | Buy | 892 | 61 | LSE | |
06:27:40 | 19.57 | 0 | O | 19.528 | 19.568 | 886 | 60 | LSE | ||
06:19:39 | 19.574 | 1 | O | 19.522 | 19.566 | Buy | 886 | 59 | LSE | |
05:59:20 | 19.54 | 1 | O | 19.498 | 19.538 | Buy | 885 | 58 | LSE | |
05:47:55 | 19.546 | 1 | O | 19.506 | 19.544 | Buy | 884 | 57 | LSE | |
05:47:55 | 19.506 | 21 | O | 19.506 | 19.544 | Sell | 883 | 56 | LSE | |
05:46:49 | 19.546 | 3 | O | 19.516 | 19.546 | Buy | 862 | 55 | LSE | |
05:33:04 | 19.536 | 2 | O | 19.504 | 19.536 | Buy | 859 | 54 | LSE | |
05:27:29 | 19.498 | 7 | O | 19.498 | 19.53 | Sell | 857 | 53 | LSE | |
05:13:38 | 19.54 | 0 | O | 19.504 | 19.54 | 850 | 52 | LSE | ||
04:52:38 | 19.538 | 11 | O | 19.5 | 19.538 | Buy | 850 | 51 | LSE | |
04:51:17 | 19.54 | 16 | O | 19.498 | 19.536 | Buy | 839 | 50 | LSE | |
04:47:55 | 19.496 | 105 | AT | 19.496 | 19.534 | Sell | 823 | 49 | LSE | |
04:47:55 | 19.5 | 50 | AT | 19.5 | 19.534 | Sell | 718 | 48 | LSE | |
04:40:45 | 19.53 | 1 | O | 19.5 | 19.528 | Buy | 668 | 47 | LSE | |
04:19:53 | 19.512 | 0 | O | 19.478 | 19.512 | 667 | 46 | LSE | ||
04:14:51 | 19.48 | 6 | O | 19.48 | 19.516 | Sell | 667 | 45 | LSE | |
04:13:34 | 19.508 | 9 | O | 19.478 | 19.508 | Buy | 661 | 44 | LSE | |
04:11:04 | 19.5 | 19 | O | 19.468 | 19.5 | Buy | 652 | 43 | LSE | |
04:02:28 | 19.488 | 7 | O | 19.464 | 19.488 | Buy | 633 | 42 | LSE | |
03:54:31 | 19.476 | 6 | O | 19.45 | 19.472 | Buy | 626 | 41 | LSE | |
03:48:05 | 19.482 | 6 | O | 19.448 | 19.48 | Buy | 620 | 40 | LSE | |
03:42:52 | 19.482 | 0 | O | 19.444 | 19.482 | 614 | 39 | LSE | ||
03:29:30 | 19.45 | 50 | AT | 19.448 | 19.45 | Buy | 614 | 38 | LSE | |
03:24:08 | 19.45 | 2 | O | 19.43 | 19.45 | Buy | 564 | 37 | LSE | |
03:11:05 | 19.462 | 2 | O | 19.384 | 19.456 | Buy | 562 | 36 | LSE | |
02:47:13 | 19.36 | 2 | O | 19.36 | 19.394 | Sell | 560 | 35 | LSE | |
02:42:00 | 19.39 | 0 | O | 19.358 | 19.39 | 558 | 34 | LSE | ||
02:39:08 | 19.398 | 0 | O | 19.374 | 19.398 | 558 | 33 | LSE | ||
02:29:33 | 19.38 | 1 | O | 19.35 | 19.38 | Buy | 558 | 32 | LSE | |
02:22:32 | 19.356 | 32 | O | 19.334 | 19.356 | Buy | 557 | 31 | LSE | |
02:15:20 | 19.302 | 14 | O | 19.302 | 19.33 | Sell | 525 | 30 | LSE | |
02:12:49 | 19.28 | 1 | O | 19.28 | 19.304 | Sell | 511 | 29 | LSE | |
02:08:58 | 19.376 | 0 | O | 19.294 | 19.376 | 510 | 28 | LSE | ||
02:05:17 | 19.39 | 0 | O | 19.286 | 19.392 | 510 | 27 | LSE | ||
02:05:17 | 19.39 | 0 | O | 19.286 | 19.392 | 510 | 26 | LSE | ||
02:05:14 | 19.39 | 0 | O | 19.286 | 19.39 | 510 | 25 | LSE | ||
02:05:03 | 19.39 | 1 | O | 19.286 | 19.39 | Buy | 510 | 24 | LSE | |
02:03:04 | 19.39 | 1 | O | 19.306 | 19.39 | Buy | 509 | 23 | LSE | |
02:02:01 | 19.378 | 17 | O | 19.296 | 19.372 | Buy | 508 | 22 | LSE | |
02:01:22 | 19.298 | 10 | O | 19.298 | 19.374 | Sell | 491 | 21 | LSE | |
02:00:46 | 19.428 | 26 | O | 19.302 | 19.384 | Buy | 481 | 20 | LSE | |
02:00:39 | 19.432 | 16 | O | 19.302 | 19.394 | Buy | 455 | 19 | LSE | |
02:00:39 | 19.096 | 1 | O | 19.302 | 19.394 | Sell | 439 | 18 | LSE | |
02:00:39 | 19.432 | 7 | O | 19.302 | 19.396 | Buy | 438 | 17 | LSE | |
02:00:39 | 19.432 | 30 | O | 19.302 | 19.396 | Buy | 431 | 16 | LSE | |
02:00:38 | 19.432 | 3 | O | 19.302 | 19.404 | Buy | 401 | 15 | LSE | |
02:00:38 | 19.096 | 5 | O | 19.302 | 19.408 | Sell | 398 | 14 | LSE | |
02:00:37 | 19.096 | 1 | O | 19.302 | 19.408 | Sell | 393 | 13 | LSE | |
02:00:37 | 19.096 | 1 | O | 19.302 | 19.408 | Sell | 392 | 12 | LSE | |
02:00:37 | 19.432 | 11 | O | 19.302 | 19.408 | Buy | 391 | 11 | LSE | |
02:00:37 | 19.432 | 65 | O | 19.302 | 19.408 | Buy | 380 | 10 | LSE | |
02:00:37 | 19.096 | 5 | O | 19.302 | 19.408 | Sell | 315 | 9 | LSE | |
02:00:37 | 19.096 | 11 | O | 19.302 | 19.412 | Sell | 310 | 8 | LSE | |
02:00:36 | 19.432 | 2 | O | 19.302 | 19.416 | Buy | 299 | 7 | LSE | |
02:00:36 | 19.432 | 0 | O | 19.302 | 19.416 | 297 | 6 | LSE | ||
02:00:36 | 19.432 | 1 | O | 19.18 | 19.422 | Buy | 297 | 5 | LSE | |
02:00:36 | 19.432 | 6 | O | 19.18 | 19.422 | Buy | 296 | 4 | LSE | |
02:00:35 | 19.432 | 6 | O | 19.17 | 19.424 | Buy | 290 | 3 | LSE | |
02:00:31 | 19.438 | 234 | AT | 19.088 | 19.438 | Buy | 284 | 2 | LSE | |
02:00:25 | 19.45 | 50 | UT | 16.0 | 19.49 | 50 | 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