![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
10:07:38 | 19.156 | 186 | AT | 19.144 | 19.156 | Buy | 38,557 | 189 | LSE | |
09:59:00 | 19.17 | 1200 | AT | 19.152 | 19.17 | Buy | 38,371 | 188 | LSE | |
09:48:14 | 19.152 | 2 | O | 19.136 | 19.152 | Buy | 37,171 | 187 | LSE | |
09:42:59 | 19.122 | 0 | O | 19.122 | 19.14 | 37,169 | 186 | LSE | ||
09:41:54 | 19.138 | 4980 | AT | 19.132 | 19.138 | Buy | 37,169 | 185 | LSE | |
09:33:25 | 19.15 | 1959 | AT | 19.142 | 19.15 | Buy | 32,189 | 184 | LSE | |
09:26:47 | 19.112 | 0 | O | 19.112 | 19.124 | 30,230 | 183 | LSE | ||
09:25:31 | 19.136 | 1 | O | 19.118 | 19.136 | Buy | 30,230 | 182 | LSE | |
09:24:57 | 19.104 | 0 | O | 19.106 | 19.124 | 30,229 | 181 | LSE | ||
09:24:41 | 19.112 | 42 | AT | 19.112 | 19.124 | Sell | 30,229 | 180 | LSE | |
09:14:50 | 19.086 | 0 | O | 19.076 | 19.086 | 30,187 | 179 | LSE | ||
09:00:28 | 19.086 | 0 | O | 19.076 | 19.086 | 30,187 | 178 | LSE | ||
08:55:07 | 19.102 | 13 | O | 19.06 | 19.102 | Buy | 30,187 | 177 | LSE | |
08:53:26 | 19.068 | 199 | O | 19.068 | 19.088 | Sell | 30,174 | 176 | LSE | |
08:53:24 | 19.068 | 26 | O | 19.068 | 19.088 | Sell | 29,975 | 175 | LSE | |
08:51:58 | 19.058 | 4 | O | 19.054 | 19.072 | Sell | 29,949 | 174 | LSE | |
08:48:38 | 19.09 | 1 | O | 19.074 | 19.09 | Buy | 29,945 | 173 | LSE | |
08:46:47 | 19.08 | 88 | O | 19.08 | 19.096 | Sell | 29,944 | 172 | LSE | |
08:46:46 | 19.08 | 107 | O | 19.08 | 19.096 | Sell | 29,856 | 171 | LSE | |
08:41:59 | 19.054 | 5 | O | 19.038 | 19.054 | Buy | 29,749 | 170 | LSE | |
08:36:45 | 19.088 | 1 | O | 19.066 | 19.088 | Buy | 29,744 | 169 | LSE | |
08:36:34 | 19.074 | 0 | O | 19.074 | 19.092 | 29,743 | 168 | LSE | ||
08:35:07 | 19.082 | 1 | O | 19.082 | 19.104 | Sell | 29,743 | 167 | LSE | |
08:28:44 | 19.094 | 6 | O | 19.094 | 19.146 | Sell | 29,742 | 166 | LSE | |
08:27:31 | 19.138 | 120 | AT | 19.102 | 19.138 | Buy | 29,736 | 165 | LSE | |
08:17:15 | 19.144 | 6 | O | 19.1 | 19.144 | Buy | 29,616 | 164 | LSE | |
08:08:11 | 19.138 | 5 | O | 19.09 | 19.138 | Buy | 29,610 | 163 | LSE | |
08:08:05 | 19.138 | 50 | AT | 19.108 | 19.138 | Buy | 29,605 | 162 | LSE | |
08:07:11 | 19.154 | 125 | O | 19.11 | 19.152 | Buy | 29,555 | 161 | LSE | |
08:07:10 | 19.132 | 1193 | AT | 19.104 | 19.132 | Buy | 29,430 | 160 | LSE | |
07:47:53 | 19.13 | 2 | O | 19.096 | 19.13 | Buy | 28,237 | 159 | LSE | |
07:45:06 | 19.12 | 2 | O | 19.09 | 19.12 | Buy | 28,235 | 158 | LSE | |
07:39:12 | 19.118 | 0 | O | 19.068 | 19.114 | 28,233 | 157 | LSE | ||
07:36:05 | 19.076 | 45 | O | 19.078 | 19.11 | Sell | 28,233 | 156 | LSE | |
07:36:03 | 19.074 | 104 | O | 19.074 | 19.11 | Sell | 28,188 | 155 | LSE | |
07:34:54 | 19.11 | 3 | O | 19.082 | 19.11 | Buy | 28,084 | 154 | LSE | |
07:31:08 | 19.102 | 6 | O | 19.054 | 19.096 | Buy | 28,081 | 153 | LSE | |
07:22:59 | 19.102 | 65 | O | 19.072 | 19.102 | Buy | 28,075 | 152 | LSE | |
07:19:24 | 19.082 | 59 | O | 19.082 | 19.112 | Sell | 28,010 | 151 | LSE | |
07:18:03 | 19.108 | 0 | O | 19.078 | 19.11 | 27,951 | 150 | LSE | ||
07:06:38 | 19.08 | 1 | O | 19.044 | 19.08 | Buy | 27,951 | 149 | LSE | |
07:00:20 | 19.036 | 1 | O | 19.04 | 19.08 | Sell | 27,950 | 148 | LSE | |
06:51:08 | 19.028 | 1 | O | 19.028 | 19.08 | Sell | 27,949 | 147 | LSE | |
06:15:26 | 19.066 | 1600 | AT | 19.054 | 19.066 | Buy | 27,948 | 146 | LSE | |
06:11:06 | 19.088 | 6 | O | 19.052 | 19.088 | Buy | 26,348 | 145 | LSE | |
05:44:39 | 19.054 | 4 | AT | 19.022 | 19.054 | Buy | 26,342 | 144 | LSE | |
05:35:20 | 19.056 | 1 | O | 19.028 | 19.056 | Buy | 26,338 | 143 | LSE | |
05:31:12 | 19.052 | 0 | O | 19.026 | 19.06 | 26,337 | 142 | LSE | ||
05:00:12 | 19.064 | 1 | O | 19.018 | 19.064 | Buy | 26,337 | 141 | LSE | |
04:58:25 | 19.038 | 34 | O | 19.024 | 19.07 | Sell | 26,336 | 140 | LSE | |
04:57:43 | 19.07 | 5 | O | 19.032 | 19.068 | Buy | 26,302 | 139 | LSE | |
04:38:17 | 19.064 | 32 | O | 19.032 | 19.068 | Buy | 26,297 | 138 | LSE | |
04:30:50 | 19.04 | 6 | O | 19.04 | 19.072 | Sell | 26,265 | 137 | LSE | |
03:59:58 | 19.034 | 1038 | AT | 18.994 | 19.034 | Buy | 26,259 | 136 | LSE | |
03:59:02 | 19.03 | 314 | AT | 19.026 | 19.03 | Buy | 25,221 | 135 | LSE | |
03:58:58 | 19.07 | 5 | O | 19.026 | 19.07 | Buy | 24,907 | 134 | LSE | |
03:58:57 | 19.078 | 190 | AT | 19.026 | 19.078 | Buy | 24,902 | 133 | LSE | |
03:58:15 | 19.036 | 314 | AT | 19.026 | 19.036 | Buy | 24,712 | 132 | LSE | |
03:57:11 | 19.04 | 314 | AT | 19.026 | 19.04 | Buy | 24,398 | 131 | LSE | |
03:57:11 | 19.029 | 656 | O | 19.026 | 19.04 | Sell | 24,084 | 130 | LSE | |
03:56:17 | 19.044 | 314 | AT | 19.026 | 19.044 | Buy | 23,428 | 129 | LSE | |
03:55:28 | 19.04 | 628 | AT | 19.026 | 19.04 | Buy | 23,114 | 128 | LSE | |
03:54:26 | 19.044 | 314 | AT | 19.026 | 19.044 | Buy | 22,486 | 127 | LSE | |
03:53:33 | 19.042 | 314 | AT | 19.026 | 19.042 | Buy | 22,172 | 126 | LSE | |
03:52:44 | 19.044 | 314 | AT | 19.026 | 19.044 | Buy | 21,858 | 125 | LSE | |
03:51:31 | 19.044 | 314 | AT | 19.026 | 19.044 | Buy | 21,544 | 124 | LSE | |
03:49:49 | 19.062 | 314 | AT | 19.026 | 19.062 | Buy | 21,230 | 123 | LSE | |
03:48:57 | 19.06 | 314 | AT | 19.026 | 19.06 | Buy | 20,916 | 122 | LSE | |
03:48:08 | 19.042 | 314 | AT | 19.026 | 19.042 | Buy | 20,602 | 121 | LSE | |
03:46:55 | 19.044 | 314 | AT | 19.026 | 19.044 | Buy | 20,288 | 120 | LSE | |
03:45:22 | 19.064 | 628 | AT | 19.026 | 19.064 | Buy | 19,974 | 119 | LSE | |
03:43:25 | 19.066 | 314 | AT | 19.026 | 19.066 | Buy | 19,346 | 118 | LSE | |
03:41:41 | 19.064 | 314 | AT | 19.026 | 19.064 | Buy | 19,032 | 117 | LSE | |
03:40:34 | 19.082 | 7 | O | 19.026 | 19.078 | Buy | 18,718 | 116 | LSE | |
03:39:49 | 19.06 | 314 | AT | 19.026 | 19.06 | Buy | 18,711 | 115 | LSE | |
03:38:51 | 19.058 | 628 | AT | 19.022 | 19.058 | Buy | 18,397 | 114 | LSE | |
03:37:30 | 19.096 | 1 | O | 19.022 | 19.094 | Buy | 17,769 | 113 | LSE | |
03:37:01 | 19.062 | 628 | AT | 19.028 | 19.062 | Buy | 17,768 | 112 | LSE | |
03:35:15 | 19.056 | 314 | AT | 19.012 | 19.056 | Buy | 17,140 | 111 | LSE | |
03:34:05 | 19.046 | 314 | AT | 19.006 | 19.046 | Buy | 16,826 | 110 | LSE | |
03:31:31 | 19.04 | 314 | AT | 18.994 | 19.04 | Buy | 16,512 | 109 | LSE | |
03:30:22 | 19.044 | 314 | AT | 18.992 | 19.044 | Buy | 16,198 | 108 | LSE | |
03:29:33 | 19.03 | 314 | AT | 18.992 | 19.03 | Buy | 15,884 | 107 | LSE | |
03:28:35 | 19.032 | 314 | AT | 18.992 | 19.032 | Buy | 15,570 | 106 | LSE | |
03:27:48 | 19.038 | 314 | AT | 18.992 | 19.038 | Buy | 15,256 | 105 | LSE | |
03:27:06 | 19.052 | 1 | O | 18.992 | 19.05 | Buy | 14,942 | 104 | LSE | |
03:26:47 | 19.024 | 314 | AT | 18.992 | 19.024 | Buy | 14,941 | 103 | LSE | |
03:25:57 | 19.026 | 628 | AT | 18.99 | 19.026 | Buy | 14,627 | 102 | LSE | |
03:24:01 | 19.006 | 342 | AT | 18.99 | 19.006 | Buy | 13,999 | 101 | 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