![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
10:35:02 | 19.03 | 10061 | UT | 19.012 | 19.03 | Buy | 24,749 | 86 | LSE | |
10:23:58 | 19.01 | 7 | AT | 18.992 | 19.01 | Buy | 14,688 | 85 | LSE | |
10:19:36 | 19.012 | 155 | AT | 18.994 | 19.012 | Buy | 14,681 | 84 | LSE | |
10:18:36 | 18.996 | 1 | O | 18.974 | 18.996 | Buy | 14,526 | 83 | LSE | |
10:16:30 | 18.98 | 713 | AT | 18.96 | 18.98 | Buy | 14,525 | 82 | LSE | |
10:10:09 | 19.038 | 0 | O | 19.018 | 19.038 | 13,812 | 81 | LSE | ||
10:07:52 | 19.046 | 1 | O | 18.998 | 19.046 | Buy | 13,812 | 80 | LSE | |
10:05:41 | 19.04 | 314 | O | 19.016 | 19.04 | Buy | 13,811 | 79 | LSE | |
09:55:26 | 19.04 | 0 | O | 19.024 | 19.04 | 13,497 | 78 | LSE | ||
09:27:17 | 18.922 | 1 | O | 18.902 | 18.922 | Buy | 13,497 | 77 | LSE | |
09:24:50 | 18.958 | 1 | O | 18.958 | 18.976 | Sell | 13,496 | 76 | LSE | |
09:13:25 | 19.01 | 1 | O | 18.992 | 19.01 | Buy | 13,495 | 75 | LSE | |
09:00:17 | 18.932 | 76 | O | 18.932 | 18.964 | Sell | 13,494 | 74 | LSE | |
08:59:34 | 18.978 | 0 | O | 18.962 | 18.978 | 13,418 | 73 | LSE | ||
08:44:31 | 18.936 | 3 | O | 18.918 | 18.936 | Buy | 13,418 | 72 | LSE | |
08:24:29 | 18.814 | 0 | O | 18.812 | 18.834 | 13,415 | 71 | LSE | ||
08:23:35 | 18.832 | 0 | O | 18.79 | 18.832 | 13,415 | 70 | LSE | ||
08:10:16 | 18.844 | 2 | O | 18.82 | 18.842 | Buy | 13,415 | 69 | LSE | |
07:42:19 | 18.87 | 4266 | AT | 18.862 | 18.87 | Buy | 13,413 | 68 | LSE | |
07:39:43 | 18.888 | 4 | O | 18.846 | 18.888 | Buy | 9,147 | 67 | LSE | |
07:39:14 | 18.892 | 16 | O | 18.866 | 18.892 | Buy | 9,143 | 66 | LSE | |
07:31:22 | 18.854 | 100 | O | 18.748 | 18.854 | Buy | 9,127 | 65 | LSE | |
07:28:56 | 18.912 | 6 | O | 18.874 | 18.912 | Buy | 9,027 | 64 | LSE | |
06:06:41 | 18.874 | 33 | O | 18.874 | 18.894 | Sell | 9,021 | 63 | LSE | |
05:56:40 | 18.862 | 12 | O | 18.862 | 18.888 | Sell | 8,988 | 62 | LSE | |
05:55:08 | 18.894 | 0 | O | 18.864 | 18.894 | 8,976 | 61 | LSE | ||
05:49:22 | 18.89 | 0 | O | 18.854 | 18.888 | 8,976 | 60 | LSE | ||
05:47:38 | 18.858 | 12 | O | 18.858 | 18.89 | Sell | 8,976 | 59 | LSE | |
05:35:24 | 18.888 | 13 | O | 18.856 | 18.888 | Buy | 8,964 | 58 | LSE | |
05:28:49 | 18.856 | 615 | AT | 18.856 | 18.886 | Sell | 8,951 | 57 | LSE | |
05:28:49 | 18.862 | 795 | AT | 18.862 | 18.886 | Sell | 8,336 | 56 | LSE | |
04:59:55 | 18.868 | 30 | O | 18.868 | 18.908 | Sell | 7,541 | 55 | LSE | |
04:59:26 | 18.872 | 1 | O | 18.872 | 18.906 | Sell | 7,511 | 54 | LSE | |
04:49:37 | 18.892 | 2 | O | 18.864 | 18.892 | Buy | 7,510 | 53 | LSE | |
04:29:33 | 18.89 | 1 | O | 18.86 | 18.89 | Buy | 7,508 | 52 | LSE | |
04:23:08 | 18.864 | 48 | O | 18.864 | 18.888 | Sell | 7,507 | 51 | LSE | |
04:16:20 | 18.892 | 1 | O | 18.862 | 18.892 | Buy | 7,459 | 50 | LSE | |
04:01:15 | 18.894 | 50 | O | 18.864 | 18.894 | Buy | 7,458 | 49 | LSE | |
03:55:45 | 18.878 | 2 | O | 18.85 | 18.878 | Buy | 7,408 | 48 | LSE | |
03:55:44 | 18.88 | 33 | AT | 18.88 | 18.882 | Sell | 7,406 | 47 | LSE | |
03:54:29 | 18.886 | 0 | O | 18.88 | 18.886 | 7,373 | 46 | LSE | ||
03:53:16 | 18.882 | 0 | O | 18.88 | 18.882 | 7,373 | 45 | LSE | ||
03:52:29 | 18.886 | 1 | O | 18.88 | 18.886 | Buy | 7,373 | 44 | LSE | |
03:52:20 | 18.88 | 5 | O | 18.88 | 18.886 | Sell | 7,372 | 43 | LSE | |
03:50:54 | 18.88 | 20 | O | 18.88 | 18.892 | Sell | 7,367 | 42 | LSE | |
03:49:19 | 18.88 | 32 | O | 18.88 | 18.892 | Sell | 7,347 | 41 | LSE | |
03:32:09 | 18.9 | 6 | O | 18.872 | 18.9 | Buy | 7,315 | 40 | LSE | |
03:27:25 | 18.898 | 0 | O | 18.862 | 18.896 | 7,309 | 39 | LSE | ||
03:23:27 | 18.894 | 0 | O | 18.866 | 18.912 | 7,309 | 38 | LSE | ||
03:19:48 | 18.89 | 1 | O | 18.862 | 18.89 | Buy | 7,309 | 37 | LSE | |
03:09:39 | 18.876 | 28 | AT | 18.876 | 18.902 | Sell | 7,308 | 36 | LSE | |
03:03:40 | 18.9 | 1 | O | 18.872 | 18.9 | Buy | 7,280 | 35 | LSE | |
02:57:40 | 18.9 | 1 | O | 18.856 | 18.9 | Buy | 7,279 | 34 | LSE | |
02:53:19 | 18.866 | 3 | O | 18.866 | 18.904 | Sell | 7,278 | 33 | LSE | |
02:53:03 | 18.872 | 800 | AT | 18.872 | 18.878 | Sell | 7,275 | 32 | LSE | |
02:51:08 | 18.862 | 800 | O | 18.86 | 18.89 | Sell | 6,475 | 31 | LSE | |
02:41:49 | 18.9 | 13 | O | 18.852 | 18.9 | Buy | 5,675 | 30 | LSE | |
02:28:59 | 18.894 | 5200 | O | 18.868 | 18.902 | Buy | 5,662 | 29 | LSE | |
02:14:50 | 18.886 | 13 | O | 18.846 | 18.888 | Buy | 462 | 28 | LSE | |
02:11:48 | 18.888 | 2 | O | 18.848 | 18.888 | Buy | 449 | 27 | LSE | |
02:11:24 | 18.88 | 0 | O | 18.85 | 18.88 | 447 | 26 | LSE | ||
02:09:38 | 18.842 | 6 | O | 18.842 | 18.874 | Sell | 447 | 25 | LSE | |
02:06:25 | 18.868 | 0 | O | 18.814 | 18.866 | 441 | 24 | LSE | ||
02:05:39 | 18.866 | 1 | O | 18.812 | 18.866 | Buy | 441 | 23 | LSE | |
02:05:28 | 18.862 | 1 | O | 18.812 | 18.862 | Buy | 440 | 22 | LSE | |
02:05:27 | 18.862 | 0 | O | 18.812 | 18.862 | 439 | 21 | LSE | ||
02:05:02 | 18.902 | 0 | O | 18.822 | 18.902 | 439 | 20 | LSE | ||
02:04:26 | 18.876 | 28 | AT | 18.814 | 18.876 | Buy | 439 | 19 | LSE | |
02:04:20 | 18.88 | 0 | O | 18.81 | 18.876 | 411 | 18 | LSE | ||
02:03:13 | 18.872 | 4 | O | 18.794 | 18.872 | Buy | 411 | 17 | LSE | |
02:01:36 | 18.9 | 6 | O | 18.814 | 18.882 | Buy | 407 | 16 | LSE | |
02:01:31 | 18.9 | 80 | O | 18.81 | 18.878 | Buy | 401 | 15 | LSE | |
02:01:29 | 18.804 | 14 | O | 18.81 | 18.88 | Sell | 321 | 14 | LSE | |
02:00:44 | 18.906 | 3 | O | 18.8 | 18.904 | Buy | 307 | 13 | LSE | |
02:00:42 | 18.818 | 0 | O | 18.812 | 18.9 | 304 | 12 | LSE | ||
02:00:42 | 18.818 | 1 | O | 18.812 | 18.9 | Sell | 304 | 11 | LSE | |
02:00:42 | 18.906 | 1 | O | 18.812 | 18.9 | Buy | 303 | 10 | LSE | |
02:00:41 | 18.906 | 1 | O | 18.812 | 18.9 | Buy | 302 | 9 | LSE | |
02:00:41 | 18.906 | 3 | O | 18.812 | 18.9 | Buy | 301 | 8 | LSE | |
02:00:40 | 18.906 | 2 | O | 18.806 | 18.902 | Buy | 298 | 7 | LSE | |
02:00:40 | 18.906 | 28 | O | 18.806 | 18.902 | Buy | 296 | 6 | LSE | |
02:00:40 | 18.906 | 0 | O | 18.806 | 18.902 | 268 | 5 | LSE | ||
02:00:37 | 18.906 | 6 | O | 18.816 | 18.908 | Buy | 268 | 4 | LSE | |
02:00:36 | 18.906 | 2 | O | 18.816 | 18.924 | Buy | 262 | 3 | LSE | |
02:00:29 | 18.812 | 250 | O | 18.812 | 18.91 | Sell | 260 | 2 | LSE | |
02:00:28 | 18.862 | 10 | UT | 16.0 | 23.0 | 10 | 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