![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
11:27:26 | 19.182 | 20 | O | 19.158 | 19.182 | Buy | 108,066 | 143 | LSE | |
11:09:42 | 19.192 | 1 | O | 19.166 | 19.192 | Buy | 108,046 | 142 | LSE | |
10:54:06 | 19.184 | 0 | O | 19.13 | 19.17 | 108,045 | 141 | LSE | ||
10:49:24 | 19.17 | 1 | O | 19.148 | 19.17 | Buy | 108,045 | 140 | LSE | |
10:44:57 | 19.204 | 11 | O | 19.16 | 19.204 | Buy | 108,044 | 139 | LSE | |
10:44:57 | 19.206 | 151 | AT | 19.16 | 19.206 | Buy | 108,033 | 138 | LSE | |
10:44:57 | 19.214 | 130 | O | 19.16 | 19.212 | Buy | 107,882 | 137 | LSE | |
10:43:34 | 19.154 | 6 | O | 19.158 | 19.184 | Sell | 107,752 | 136 | LSE | |
10:36:05 | 19.174 | 3 | O | 19.14 | 19.174 | Buy | 107,746 | 135 | LSE | |
10:31:07 | 19.178 | 3 | O | 19.16 | 19.178 | Buy | 107,743 | 134 | LSE | |
10:27:07 | 19.188 | 11 | O | 19.16 | 19.188 | Buy | 107,740 | 133 | LSE | |
10:10:18 | 19.23 | 6 | O | 19.194 | 19.23 | Buy | 107,729 | 132 | LSE | |
10:04:12 | 19.22 | 1 | O | 19.198 | 19.22 | Buy | 107,723 | 131 | LSE | |
09:39:26 | 19.22 | 1 | O | 19.188 | 19.22 | Buy | 107,722 | 130 | LSE | |
09:24:11 | 19.182 | 68 | O | 19.182 | 19.208 | Sell | 107,721 | 129 | LSE | |
09:18:23 | 19.186 | 1 | O | 19.186 | 19.212 | Sell | 107,653 | 128 | LSE | |
09:17:16 | 19.188 | 1 | O | 19.188 | 19.228 | Sell | 107,652 | 127 | LSE | |
09:14:38 | 19.196 | 1 | O | 19.176 | 19.196 | Buy | 107,651 | 126 | LSE | |
09:13:16 | 19.194 | 1 | O | 19.176 | 19.218 | Sell | 107,650 | 125 | LSE | |
09:12:29 | 19.192 | 1 | O | 19.192 | 19.226 | Sell | 107,649 | 124 | LSE | |
08:57:44 | 19.134 | 8 | O | 19.11 | 19.134 | Buy | 107,648 | 123 | LSE | |
08:57:15 | 19.15 | 568 | AT | 19.15 | 19.152 | Sell | 107,640 | 122 | LSE | |
08:56:52 | 19.158 | 2 | O | 19.132 | 19.158 | Buy | 107,072 | 121 | LSE | |
08:55:31 | 19.162 | 16 | O | 19.14 | 19.162 | Buy | 107,070 | 120 | LSE | |
08:54:00 | 19.162 | 4 | O | 19.134 | 19.158 | Buy | 107,054 | 119 | LSE | |
08:53:09 | 19.158 | 66 | O | 19.158 | 19.172 | Sell | 107,050 | 118 | LSE | |
08:48:14 | 19.178 | 5 | O | 19.16 | 19.178 | Buy | 106,984 | 117 | LSE | |
08:47:54 | 19.18 | 54 | O | 19.162 | 19.18 | Buy | 106,979 | 116 | LSE | |
08:46:25 | 19.2 | 4 | O | 19.176 | 19.2 | Buy | 106,925 | 115 | LSE | |
08:46:06 | 19.19 | 115 | O | 19.172 | 19.19 | Buy | 106,921 | 114 | LSE | |
08:42:32 | 19.21 | 2 | O | 19.19 | 19.21 | Buy | 106,806 | 113 | LSE | |
08:42:04 | 19.248 | 2 | O | 19.2 | 19.248 | Buy | 106,804 | 112 | LSE | |
08:33:34 | 19.236 | 45 | O | 19.236 | 19.264 | Sell | 106,802 | 111 | LSE | |
08:33:03 | 19.226 | 6 | O | 19.22 | 19.254 | Sell | 106,757 | 110 | LSE | |
08:28:33 | 19.274 | 1 | O | 19.208 | 19.274 | Buy | 106,751 | 109 | LSE | |
08:23:31 | 19.27 | 0 | O | 19.23 | 19.27 | 106,750 | 108 | LSE | ||
08:16:10 | 19.252 | 28 | O | 19.252 | 19.29 | Sell | 106,750 | 107 | LSE | |
08:04:37 | 19.248 | 0 | O | 19.248 | 19.282 | 106,722 | 106 | LSE | ||
07:55:27 | 19.26 | 738 | AT | 19.222 | 19.26 | Buy | 106,722 | 105 | LSE | |
07:55:27 | 19.256 | 1857 | AT | 19.222 | 19.256 | Buy | 105,984 | 104 | LSE | |
07:48:47 | 19.264 | 113 | AT | 19.23 | 19.264 | Buy | 104,127 | 103 | LSE | |
07:29:50 | 19.25 | 6 | O | 19.25 | 19.282 | Sell | 104,014 | 102 | LSE | |
07:07:31 | 1509.2 | 0 | O | 19.234 | 19.266 | 104,008 | 101 | LSE | ||
07:03:44 | 19.234 | 8 | O | 19.232 | 19.272 | Sell | 104,008 | 100 | LSE | |
06:59:59 | 19.248 | 6 | O | 19.206 | 19.248 | Buy | 104,000 | 99 | LSE | |
06:59:01 | 19.252 | 0 | O | 19.212 | 19.252 | 103,994 | 98 | LSE | ||
06:44:42 | 19.24 | 5 | O | 19.19 | 19.24 | Buy | 103,994 | 97 | LSE | |
06:43:00 | 19.212 | 5 | O | 19.212 | 19.24 | Sell | 103,989 | 96 | LSE | |
06:40:02 | 19.192 | 25 | O | 19.196 | 19.238 | Sell | 103,984 | 95 | LSE | |
06:34:52 | 19.186 | 2 | O | 19.186 | 19.236 | Sell | 103,959 | 94 | LSE | |
06:30:04 | 19.24 | 68 | O | 19.198 | 19.24 | Buy | 103,957 | 93 | LSE | |
06:28:42 | 19.186 | 7 | O | 19.186 | 19.23 | Sell | 103,889 | 92 | LSE | |
06:11:59 | 19.146 | 14 | O | 19.146 | 19.188 | Sell | 103,882 | 91 | LSE | |
05:58:52 | 19.196 | 3 | O | 19.158 | 19.196 | Buy | 103,868 | 90 | LSE | |
05:58:51 | 19.196 | 152 | AT | 19.146 | 19.196 | Buy | 103,865 | 89 | LSE | |
05:58:51 | 19.196 | 129 | O | 19.158 | 19.196 | Buy | 103,713 | 88 | LSE | |
05:44:19 | 19.192 | 2 | O | 19.154 | 19.192 | Buy | 103,584 | 87 | LSE | |
05:43:28 | 19.154 | 2355 | AT | 19.154 | 19.192 | Sell | 103,582 | 86 | LSE | |
05:26:56 | 19.148 | 1788 | AT | 19.148 | 19.18 | Sell | 101,227 | 85 | LSE | |
05:26:56 | 19.15 | 568 | AT | 19.15 | 19.18 | Sell | 99,439 | 84 | LSE | |
05:12:32 | 19.138 | 120 | AT | 19.126 | 19.138 | Buy | 98,871 | 83 | LSE | |
05:12:26 | 19.14 | 1 | O | 19.126 | 19.138 | Buy | 98,751 | 82 | LSE | |
05:10:25 | 19.118 | 1786 | AT | 19.118 | 19.134 | Sell | 98,750 | 81 | LSE | |
05:10:25 | 19.12 | 569 | AT | 19.12 | 19.134 | Sell | 96,964 | 80 | LSE | |
05:04:07 | 19.121 | 78507 | O | 19.134 | 19.184 | Sell | 96,395 | 79 | LSE | |
04:59:27 | 19.152 | 21 | O | 19.132 | 19.152 | Buy | 17,888 | 78 | LSE | |
04:59:27 | 19.156 | 153 | AT | 19.132 | 19.156 | Buy | 17,867 | 77 | LSE | |
04:59:27 | 19.154 | 12 | O | 19.132 | 19.172 | Buy | 17,714 | 76 | LSE | |
04:58:46 | 19.136 | 165 | AT | 19.132 | 19.136 | Buy | 17,702 | 75 | LSE | |
04:53:53 | 19.132 | 23 | AT | 19.132 | 19.14 | Sell | 17,537 | 74 | LSE | |
04:53:53 | 19.132 | 24 | AT | 19.132 | 19.14 | Sell | 17,514 | 73 | LSE | |
04:53:53 | 19.132 | 2355 | AT | 19.132 | 19.144 | Sell | 17,490 | 72 | LSE | |
04:48:18 | 19.146 | 19 | O | 19.132 | 19.144 | Buy | 15,135 | 71 | LSE | |
04:47:25 | 19.14 | 5 | AT | 19.14 | 19.146 | Sell | 15,116 | 70 | LSE | |
04:41:56 | 19.158 | 4 | O | 19.132 | 19.152 | Buy | 15,111 | 69 | LSE | |
04:40:31 | 19.154 | 3 | O | 19.134 | 19.152 | Buy | 15,107 | 68 | LSE | |
04:40:01 | 19.156 | 6 | O | 19.132 | 19.154 | Buy | 15,104 | 67 | LSE | |
04:37:21 | 19.108 | 735 | AT | 19.108 | 19.136 | Sell | 15,098 | 66 | LSE | |
04:37:21 | 19.108 | 1051 | AT | 19.108 | 19.136 | Sell | 14,363 | 65 | LSE | |
04:37:21 | 19.108 | 569 | AT | 19.108 | 19.136 | Sell | 13,312 | 64 | LSE | |
04:27:46 | 19.13 | 1 | O | 19.134 | 19.172 | Sell | 12,743 | 63 | LSE | |
04:20:50 | 19.132 | 1787 | AT | 19.132 | 19.174 | Sell | 12,742 | 62 | LSE | |
04:20:50 | 19.134 | 569 | AT | 19.134 | 19.174 | Sell | 10,955 | 61 | LSE | |
04:17:30 | 19.138 | 3 | O | 19.138 | 19.16 | Sell | 10,386 | 60 | LSE | |
04:13:25 | 19.192 | 22 | O | 19.156 | 19.186 | Buy | 10,383 | 59 | LSE | |
04:04:18 | 19.154 | 2356 | AT | 19.154 | 19.168 | Sell | 10,361 | 58 | LSE | |
04:02:34 | 19.188 | 6 | O | 19.16 | 19.182 | Buy | 8,005 | 57 | LSE | |
04:00:18 | 19.154 | 4 | O | 19.154 | 19.17 | Sell | 7,999 | 56 | LSE | |
03:57:26 | 19.148 | 4 | O | 19.148 | 19.168 | Sell | 7,995 | 55 | LSE | |
03:47:47 | 19.116 | 2355 | AT | 19.116 | 19.132 | Sell | 7,991 | 54 | LSE | |
03:41:27 | 19.134 | 6 | O | 19.106 | 19.134 | Buy | 5,636 | 53 | LSE | |
03:31:15 | 19.104 | 2355 | AT | 19.104 | 19.134 | Sell | 5,630 | 52 | LSE | |
03:27:08 | 19.142 | 0 | O | 19.098 | 19.142 | 3,275 | 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