![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
11:20:10 | 19.332 | 0 | O | 19.282 | 19.332 | 7,806 | 98 | LSE | ||
11:11:16 | 19.342 | 2 | O | 19.316 | 19.348 | Buy | 7,806 | 97 | LSE | |
11:08:40 | 19.316 | 129 | AT | 19.316 | 19.352 | Sell | 7,804 | 96 | LSE | |
11:08:40 | 19.316 | 62 | O | 19.316 | 19.372 | Sell | 7,675 | 95 | LSE | |
11:08:39 | 19.316 | 67 | O | 19.316 | 19.344 | Sell | 7,613 | 94 | LSE | |
10:56:30 | 19.344 | 1 | O | 19.344 | 19.366 | Sell | 7,546 | 93 | LSE | |
10:54:18 | 19.368 | 3 | O | 19.346 | 19.368 | Buy | 7,545 | 92 | LSE | |
10:53:50 | 19.336 | 3 | O | 19.336 | 19.36 | Sell | 7,542 | 91 | LSE | |
10:53:48 | 19.336 | 330 | AT | 19.336 | 19.356 | Sell | 7,539 | 90 | LSE | |
10:53:20 | 19.344 | 2000 | AT | 19.338 | 19.344 | Buy | 7,209 | 89 | LSE | |
10:52:30 | 19.336 | 5 | AT | 19.336 | 19.34 | Sell | 5,209 | 88 | LSE | |
10:38:44 | 19.356 | 8 | O | 19.356 | 19.376 | Sell | 5,204 | 87 | LSE | |
10:34:58 | 19.362 | 1 | O | 19.338 | 19.36 | Buy | 5,196 | 86 | LSE | |
10:14:14 | 19.392 | 13 | O | 19.39 | 19.414 | Sell | 5,195 | 85 | LSE | |
10:12:03 | 19.418 | 5 | O | 19.396 | 19.418 | Buy | 5,182 | 84 | LSE | |
09:55:28 | 19.412 | 500 | AT | 19.39 | 19.412 | Buy | 5,177 | 83 | LSE | |
09:48:20 | 19.416 | 5 | O | 19.396 | 19.416 | Buy | 4,677 | 82 | LSE | |
09:44:23 | 19.378 | 141 | O | 19.378 | 19.402 | Sell | 4,672 | 81 | LSE | |
09:28:28 | 19.42 | 9 | O | 19.374 | 19.416 | Buy | 4,531 | 80 | LSE | |
09:23:00 | 19.388 | 6 | O | 19.34 | 19.384 | Buy | 4,522 | 79 | LSE | |
08:54:19 | 19.37 | 1 | O | 19.352 | 19.37 | Buy | 4,516 | 78 | LSE | |
08:50:14 | 19.424 | 1 | O | 19.424 | 19.442 | Sell | 4,515 | 77 | LSE | |
08:45:33 | 19.562 | 1021 | AT | 19.562 | 19.58 | Sell | 4,514 | 76 | LSE | |
08:42:59 | 19.592 | 4 | O | 19.57 | 19.592 | Buy | 3,493 | 75 | LSE | |
08:42:37 | 19.608 | 21 | O | 19.58 | 19.608 | Buy | 3,489 | 74 | LSE | |
08:34:55 | 19.576 | 0 | O | 19.566 | 19.576 | 3,468 | 73 | LSE | ||
08:34:55 | 19.568 | 5 | AT | 19.568 | 19.576 | Sell | 3,468 | 72 | LSE | |
08:32:49 | 19.572 | 3 | O | 19.534 | 19.568 | Buy | 3,463 | 71 | LSE | |
08:31:43 | 19.556 | 1 | O | 19.522 | 19.556 | Buy | 3,460 | 70 | LSE | |
08:23:59 | 19.534 | 0 | O | 19.534 | 19.55 | 3,459 | 69 | LSE | ||
08:23:58 | 19.53 | 19 | O | 19.53 | 19.55 | Sell | 3,459 | 68 | LSE | |
08:13:54 | 19.542 | 315 | AT | 19.542 | 19.558 | Sell | 3,440 | 67 | LSE | |
08:13:54 | 19.542 | 508 | AT | 19.542 | 19.558 | Sell | 3,125 | 66 | LSE | |
08:11:11 | 19.544 | 200 | AT | 19.544 | 19.56 | Sell | 2,617 | 65 | LSE | |
08:09:36 | 19.556 | 559 | AT | 19.538 | 19.556 | Buy | 2,417 | 64 | LSE | |
07:58:50 | 19.574 | 1 | O | 19.54 | 19.574 | Buy | 1,858 | 63 | LSE | |
07:52:20 | 19.554 | 1 | O | 19.554 | 19.584 | Sell | 1,857 | 62 | LSE | |
07:19:37 | 19.646 | 5 | O | 19.614 | 19.644 | Buy | 1,856 | 61 | LSE | |
07:15:27 | 19.612 | 85 | AT | 19.612 | 19.618 | Sell | 1,851 | 60 | LSE | |
07:05:29 | 19.59 | 1 | O | 19.596 | 19.63 | Sell | 1,766 | 59 | LSE | |
07:03:43 | 19.618 | 2 | O | 19.618 | 19.642 | Sell | 1,765 | 58 | LSE | |
06:59:01 | 19.62 | 0 | O | 19.594 | 19.62 | 1,763 | 57 | LSE | ||
06:57:15 | 19.622 | 0 | O | 19.596 | 19.622 | 1,763 | 56 | LSE | ||
06:37:20 | 19.624 | 3 | O | 19.596 | 19.62 | Buy | 1,763 | 55 | LSE | |
06:27:22 | 19.632 | 0 | O | 19.604 | 19.63 | 1,760 | 54 | LSE | ||
06:07:29 | 19.626 | 0 | O | 19.608 | 19.626 | 1,760 | 53 | LSE | ||
06:03:51 | 19.622 | 1 | O | 19.604 | 19.622 | Buy | 1,760 | 52 | LSE | |
06:03:50 | 19.62 | 37 | AT | 19.598 | 19.62 | Buy | 1,759 | 51 | LSE | |
06:03:50 | 19.62 | 1 | O | 19.598 | 19.62 | Buy | 1,722 | 50 | LSE | |
05:32:36 | 19.634 | 6 | O | 19.612 | 19.634 | Buy | 1,721 | 49 | LSE | |
05:32:35 | 19.614 | 2 | O | 19.614 | 19.634 | Sell | 1,715 | 48 | LSE | |
05:20:15 | 19.61 | 1 | O | 19.61 | 19.636 | Sell | 1,713 | 47 | LSE | |
05:19:04 | 19.64 | 22 | O | 19.62 | 19.64 | Buy | 1,712 | 46 | LSE | |
05:18:16 | 19.642 | 6 | O | 19.616 | 19.642 | Buy | 1,690 | 45 | LSE | |
05:18:14 | 19.642 | 37 | AT | 19.618 | 19.642 | Buy | 1,684 | 44 | LSE | |
05:18:14 | 19.642 | 20 | O | 19.618 | 19.642 | Buy | 1,647 | 43 | LSE | |
05:15:38 | 19.636 | 1 | O | 19.61 | 19.636 | Buy | 1,627 | 42 | LSE | |
05:11:51 | 19.566 | 0 | O | 19.566 | 19.634 | 1,626 | 41 | LSE | ||
05:11:37 | 19.62 | 1350 | AT | 19.612 | 19.62 | Buy | 1,626 | 40 | LSE | |
05:09:49 | 19.635 | 64 | O | 19.616 | 19.642 | Buy | 276 | 39 | LSE | |
05:05:52 | 19.612 | 7 | O | 19.612 | 19.646 | Sell | 212 | 38 | LSE | |
04:36:35 | 19.614 | 2 | O | 19.614 | 19.67 | Sell | 205 | 37 | LSE | |
04:19:49 | 19.61 | 1 | O | 19.61 | 19.638 | Sell | 203 | 36 | LSE | |
04:03:58 | 19.638 | 5 | O | 19.61 | 19.638 | Buy | 202 | 35 | LSE | |
04:03:11 | 19.634 | 0 | O | 19.61 | 19.634 | 197 | 34 | LSE | ||
04:03:11 | 19.634 | 4 | O | 19.61 | 19.634 | Buy | 197 | 33 | LSE | |
04:01:39 | 19.608 | 0 | O | 19.608 | 19.632 | 193 | 32 | LSE | ||
03:56:44 | 19.636 | 6 | O | 19.61 | 19.636 | Buy | 193 | 31 | LSE | |
03:53:39 | 19.632 | 0 | O | 19.584 | 19.632 | 187 | 30 | LSE | ||
03:46:52 | 19.602 | 4 | O | 19.602 | 19.626 | Sell | 187 | 29 | LSE | |
03:46:02 | 19.616 | 23 | O | 19.58 | 19.644 | Buy | 183 | 28 | LSE | |
03:28:49 | 19.63 | 6 | O | 19.63 | 19.672 | Sell | 160 | 27 | LSE | |
03:21:48 | 19.674 | 2 | O | 19.636 | 19.674 | Buy | 154 | 26 | LSE | |
03:21:16 | 19.634 | 2 | O | 19.634 | 19.654 | Sell | 152 | 25 | LSE | |
03:20:03 | 19.662 | 2 | O | 19.638 | 19.662 | Buy | 150 | 24 | LSE | |
03:13:55 | 19.62 | 1 | O | 19.62 | 19.668 | Sell | 148 | 23 | LSE | |
03:05:19 | 19.65 | 0 | O | 19.58 | 19.65 | 147 | 22 | LSE | ||
03:05:16 | 19.65 | 1 | O | 19.596 | 19.65 | Buy | 147 | 21 | LSE | |
03:05:13 | 19.65 | 0 | O | 19.596 | 19.65 | 146 | 20 | LSE | ||
03:05:11 | 19.65 | 0 | O | 19.594 | 19.65 | 146 | 19 | LSE | ||
03:02:03 | 19.71 | 3 | O | 19.6 | 19.706 | Buy | 146 | 18 | LSE | |
03:01:27 | 19.67 | 1 | O | 19.6 | 19.67 | Buy | 143 | 17 | LSE | |
03:01:27 | 19.598 | 1 | O | 19.6 | 19.67 | Sell | 142 | 16 | LSE | |
03:01:27 | 19.67 | 1 | O | 19.6 | 19.67 | Buy | 141 | 15 | LSE | |
03:01:27 | 19.67 | 4 | O | 19.6 | 19.67 | Buy | 140 | 14 | LSE | |
03:01:27 | 19.67 | 0 | O | 19.598 | 19.67 | 136 | 13 | LSE | ||
03:01:27 | 19.67 | 6 | O | 19.598 | 19.67 | Buy | 136 | 12 | LSE | |
03:01:27 | 19.598 | 1 | O | 19.598 | 19.67 | Sell | 130 | 11 | LSE | |
03:01:27 | 19.67 | 3 | O | 19.598 | 19.67 | Buy | 129 | 10 | LSE | |
03:01:27 | 19.598 | 2 | O | 19.598 | 19.67 | Sell | 126 | 9 | LSE | |
03:01:27 | 19.598 | 1 | O | 19.598 | 19.67 | Sell | 124 | 8 | LSE | |
03:01:27 | 19.598 | 3 | O | 19.598 | 19.67 | Sell | 123 | 7 | LSE | |
03:01:27 | 19.598 | 1 | O | 19.598 | 19.67 | Sell | 120 | 6 | LSE | |
03:01:27 | 19.67 | 2 | O | 19.598 | 19.67 | Buy | 119 | 5 | LSE | |
03:01:27 | 19.67 | 13 | O | 19.598 | 19.67 | Buy | 117 | 4 | LSE | |
03:01:27 | 19.598 | 2 | O | 19.598 | 19.67 | Sell | 104 | 3 | LSE | |
03:01:27 | 19.67 | 0 | O | 19.598 | 19.67 | 102 | 2 | LSE | ||
03:01:26 | 19.6 | 102 | AT | 19.598 | 19.6 | Buy | 102 | 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