![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
10:49:35 | 19.182 | 18041 | O | 19.168 | 19.188 | Buy | 27,375 | 88 | LSE | |
10:35:16 | 19.174 | 227 | UT | 19.168 | 19.188 | Sell | 9,334 | 87 | LSE | |
10:27:25 | 19.194 | 0 | O | 19.174 | 19.194 | 9,107 | 86 | LSE | ||
10:24:41 | 19.184 | 6 | O | 19.164 | 19.184 | Buy | 9,107 | 85 | LSE | |
10:15:21 | 19.166 | 5 | O | 19.166 | 19.188 | Sell | 9,101 | 84 | LSE | |
10:13:07 | 19.162 | 1 | O | 19.162 | 19.182 | Sell | 9,096 | 83 | LSE | |
09:47:32 | 19.168 | 0 | O | 19.152 | 19.168 | 9,095 | 82 | LSE | ||
09:39:59 | 19.16 | 5 | O | 19.114 | 19.16 | Buy | 9,095 | 81 | LSE | |
09:24:03 | 19.154 | 1 | O | 19.122 | 19.154 | Buy | 9,090 | 80 | LSE | |
09:12:40 | 19.114 | 3 | O | 19.066 | 19.11 | Buy | 9,089 | 79 | LSE | |
08:54:39 | 18.97 | 6 | O | 18.972 | 18.992 | Sell | 9,086 | 78 | LSE | |
08:46:50 | 18.952 | 8 | O | 18.952 | 18.97 | Sell | 9,080 | 77 | LSE | |
08:42:52 | 18.954 | 75 | O | 18.954 | 18.976 | Sell | 9,072 | 76 | LSE | |
08:40:29 | 19.006 | 0 | O | 18.98 | 19.006 | 8,997 | 75 | LSE | ||
08:40:29 | 19.006 | 1 | AT | 18.98 | 19.006 | Buy | 8,997 | 74 | LSE | |
08:40:29 | 19.006 | 104 | O | 18.98 | 19.006 | Buy | 8,996 | 73 | LSE | |
08:40:11 | 18.984 | 29 | O | 18.984 | 19.014 | Sell | 8,892 | 72 | LSE | |
08:39:11 | 18.996 | 1 | O | 18.946 | 18.996 | Buy | 8,863 | 71 | LSE | |
08:36:53 | 18.99 | 10 | O | 18.99 | 19.012 | Sell | 8,862 | 70 | LSE | |
08:36:48 | 19.01 | 3 | O | 18.988 | 19.01 | Buy | 8,852 | 69 | LSE | |
08:32:22 | 19.006 | 1 | O | 18.97 | 19.006 | Buy | 8,849 | 68 | LSE | |
08:31:32 | 18.992 | 1015 | AT | 18.956 | 18.992 | Buy | 8,848 | 67 | LSE | |
08:31:32 | 18.992 | 2333 | AT | 18.956 | 18.992 | Buy | 7,833 | 66 | LSE | |
08:31:32 | 18.99 | 1952 | AT | 18.956 | 18.99 | Buy | 5,500 | 65 | LSE | |
08:20:17 | 18.954 | 1 | O | 18.96 | 18.998 | Sell | 3,548 | 64 | LSE | |
08:12:35 | 19.008 | 0 | O | 18.988 | 19.008 | 3,547 | 63 | LSE | ||
07:53:59 | 19.002 | 1 | O | 18.974 | 19.0 | Buy | 3,547 | 62 | LSE | |
07:35:43 | 19.018 | 1 | O | 18.99 | 19.018 | Buy | 3,546 | 61 | LSE | |
07:31:40 | 19.006 | 66 | O | 18.986 | 19.006 | Buy | 3,545 | 60 | LSE | |
07:31:38 | 19.01 | 278 | O | 18.986 | 19.01 | Buy | 3,479 | 59 | LSE | |
07:31:38 | 19.014 | 131 | O | 18.986 | 19.01 | Buy | 3,201 | 58 | LSE | |
06:29:33 | 19.058 | 1 | O | 19.03 | 19.058 | Buy | 3,070 | 57 | LSE | |
06:26:26 | 19.054 | 3 | O | 19.024 | 19.054 | Buy | 3,069 | 56 | LSE | |
06:24:00 | 19.032 | 5 | O | 19.032 | 19.062 | Sell | 3,066 | 55 | LSE | |
06:23:11 | 19.06 | 5 | O | 19.02 | 19.06 | Buy | 3,061 | 54 | LSE | |
06:08:23 | 19.036 | 2 | O | 19.002 | 19.036 | Buy | 3,056 | 53 | LSE | |
05:47:18 | 18.984 | 0 | O | 18.988 | 19.02 | 3,054 | 52 | LSE | ||
05:31:26 | 19.026 | 4 | O | 18.994 | 19.028 | Buy | 3,054 | 51 | LSE | |
05:25:59 | 19.026 | 3 | O | 18.992 | 19.026 | Buy | 3,050 | 50 | LSE | |
04:54:19 | 19.002 | 575 | AT | 19.002 | 19.026 | Sell | 3,047 | 49 | LSE | |
04:26:16 | 19.026 | 6 | O | 19.0 | 19.026 | Buy | 2,472 | 48 | LSE | |
04:24:58 | 19.004 | 465 | AT | 19.004 | 19.028 | Sell | 2,466 | 47 | LSE | |
04:24:26 | 19.028 | 64 | AT | 19.028 | 19.03 | Sell | 2,001 | 46 | LSE | |
04:10:10 | 19.032 | 9 | O | 19.006 | 19.032 | Buy | 1,937 | 45 | LSE | |
03:40:04 | 19.024 | 8 | O | 18.998 | 19.024 | Buy | 1,928 | 44 | LSE | |
03:37:31 | 19.023 | 1049 | O | 18.994 | 19.016 | Buy | 1,920 | 43 | LSE | |
03:34:13 | 18.994 | 0 | O | 18.994 | 19.02 | 871 | 42 | LSE | ||
03:33:49 | 19.024 | 0 | O | 18.996 | 19.024 | 871 | 41 | LSE | ||
03:22:13 | 18.996 | 25 | O | 18.996 | 19.024 | Sell | 871 | 40 | LSE | |
03:15:43 | 19.024 | 33 | O | 18.998 | 19.024 | Buy | 846 | 39 | LSE | |
03:15:36 | 19.024 | 301 | AT | 18.992 | 19.024 | Buy | 813 | 38 | LSE | |
02:53:03 | 19.012 | 2 | O | 18.98 | 19.008 | Buy | 512 | 37 | LSE | |
02:47:48 | 19.02 | 1 | O | 18.996 | 19.02 | Buy | 510 | 36 | LSE | |
02:46:32 | 19.026 | 1 | O | 19.0 | 19.026 | Buy | 509 | 35 | LSE | |
02:29:04 | 18.994 | 62 | O | 18.994 | 19.02 | Sell | 508 | 34 | LSE | |
02:27:45 | 19.074 | 0 | O | 18.998 | 19.074 | 446 | 33 | LSE | ||
02:12:55 | 19.018 | 0 | O | 18.996 | 19.018 | 446 | 32 | LSE | ||
02:11:02 | 19.014 | 1 | O | 18.988 | 19.014 | Buy | 446 | 31 | LSE | |
02:05:21 | 19.044 | 3 | O | 18.99 | 19.04 | Buy | 445 | 30 | LSE | |
02:05:19 | 19.044 | 2 | O | 18.99 | 19.04 | Buy | 442 | 29 | LSE | |
02:05:19 | 19.044 | 0 | O | 18.99 | 19.04 | 440 | 28 | LSE | ||
02:05:18 | 19.044 | 0 | O | 18.99 | 19.04 | 440 | 27 | LSE | ||
02:05:01 | 19.046 | 0 | O | 18.99 | 19.046 | 440 | 26 | LSE | ||
02:03:18 | 19.058 | 62 | O | 18.988 | 19.076 | Buy | 440 | 25 | LSE | |
02:02:23 | 19.104 | 4 | O | 18.99 | 19.096 | Buy | 378 | 24 | LSE | |
02:01:54 | 19.108 | 0 | O | 18.99 | 19.066 | 374 | 23 | LSE | ||
02:01:09 | 19.112 | 1 | O | 18.99 | 19.068 | Buy | 374 | 22 | LSE | |
02:01:09 | 19.112 | 2 | O | 18.99 | 19.068 | Buy | 373 | 21 | LSE | |
02:01:09 | 19.112 | 1 | O | 18.99 | 19.068 | Buy | 371 | 20 | LSE | |
02:01:06 | 19.112 | 3 | O | 18.99 | 19.066 | Buy | 370 | 19 | LSE | |
02:01:04 | 19.084 | 6 | O | 18.988 | 19.064 | Buy | 367 | 18 | LSE | |
02:01:03 | 19.086 | 1 | O | 18.988 | 19.064 | Buy | 361 | 17 | LSE | |
02:01:02 | 19.112 | 72 | O | 18.988 | 19.064 | Buy | 360 | 16 | LSE | |
02:01:02 | 18.984 | 6 | O | 18.988 | 19.064 | Sell | 288 | 15 | LSE | |
02:01:02 | 19.084 | 6 | O | 18.988 | 19.068 | Buy | 282 | 14 | LSE | |
02:01:01 | 19.086 | 9 | O | 18.988 | 19.06 | Buy | 276 | 13 | LSE | |
02:01:00 | 19.112 | 0 | O | 18.988 | 19.06 | 267 | 12 | LSE | ||
02:01:00 | 19.112 | 1 | O | 18.988 | 19.06 | Buy | 267 | 11 | LSE | |
02:00:59 | 19.112 | 6 | O | 18.988 | 19.06 | Buy | 266 | 10 | LSE | |
02:00:57 | 18.984 | 5 | O | 18.988 | 19.06 | Sell | 260 | 9 | LSE | |
02:00:57 | 19.112 | 0 | O | 18.988 | 19.06 | 255 | 8 | LSE | ||
02:00:55 | 19.112 | 56 | O | 18.986 | 19.062 | Buy | 255 | 7 | LSE | |
02:00:55 | 19.112 | 32 | O | 18.986 | 19.062 | Buy | 199 | 6 | LSE | |
02:00:54 | 18.984 | 16 | O | 18.986 | 19.06 | Sell | 167 | 5 | LSE | |
02:00:54 | 19.112 | 0 | O | 18.986 | 19.06 | 151 | 4 | LSE | ||
02:00:54 | 18.984 | 0 | O | 18.986 | 19.06 | 151 | 3 | LSE | ||
02:00:51 | 19.112 | 6 | O | 18.986 | 19.06 | Buy | 151 | 2 | LSE | |
02:00:34 | 19.088 | 145 | AT | 18.984 | 19.088 | Buy | 145 | 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