![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
10:35:11 | 18.028 | 85 | UT | 18.072 | 18.084 | Sell | 98,926 | 123 | LSE | |
10:23:30 | 18.054 | 0 | O | 18.042 | 18.054 | 98,841 | 122 | LSE | ||
10:18:03 | 18.034 | 14 | O | 18.018 | 18.034 | Buy | 98,841 | 121 | LSE | |
10:10:08 | 18.046 | 10 | O | 18.034 | 18.046 | Buy | 98,827 | 120 | LSE | |
10:06:32 | 18.024 | 50 | AT | 18.024 | 18.036 | Sell | 98,817 | 119 | LSE | |
09:53:56 | 17.982 | 5 | AT | 17.976 | 17.982 | Buy | 98,767 | 118 | LSE | |
09:44:14 | 18.038 | 1 | O | 18.028 | 18.038 | Buy | 98,762 | 117 | LSE | |
09:33:57 | 18.056 | 1952 | AT | 18.056 | 18.068 | Sell | 98,761 | 116 | LSE | |
09:31:46 | 18.11 | 1 | O | 18.09 | 18.11 | Buy | 96,809 | 115 | LSE | |
09:12:23 | 18.042 | 1952 | AT | 18.042 | 18.054 | Sell | 96,808 | 114 | LSE | |
09:09:17 | 17.984 | 78 | AT | 17.982 | 17.984 | Buy | 94,856 | 113 | LSE | |
09:08:20 | 17.988 | 1952 | AT | 17.988 | 18.006 | Sell | 94,778 | 112 | LSE | |
09:00:38 | 17.952 | 1952 | AT | 17.952 | 18.004 | Sell | 92,826 | 111 | LSE | |
09:00:24 | 17.92 | 5 | O | 17.92 | 17.974 | Sell | 90,874 | 110 | LSE | |
08:59:44 | 17.968 | 66 | O | 17.964 | 17.978 | Sell | 90,869 | 109 | LSE | |
08:59:39 | 17.972 | 440 | AT | 17.972 | 17.982 | Sell | 90,803 | 108 | LSE | |
08:59:37 | 17.972 | 242 | O | 17.972 | 17.986 | Sell | 90,363 | 107 | LSE | |
08:58:30 | 17.956 | 241 | O | 17.956 | 17.968 | Sell | 90,121 | 106 | LSE | |
08:58:29 | 17.956 | 121 | O | 17.956 | 17.966 | Sell | 89,880 | 105 | LSE | |
08:55:47 | 17.95 | 1952 | AT | 17.95 | 17.954 | Sell | 89,759 | 104 | LSE | |
08:54:38 | 17.954 | 5 | AT | 17.948 | 17.954 | Buy | 87,807 | 103 | LSE | |
08:50:23 | 17.946 | 1952 | AT | 17.946 | 17.966 | Sell | 87,802 | 102 | LSE | |
08:49:17 | 17.952 | 1309 | AT | 17.952 | 17.972 | Sell | 85,850 | 101 | LSE | |
08:48:18 | 17.97 | 1952 | AT | 17.97 | 17.988 | Sell | 84,541 | 100 | LSE | |
08:48:18 | 17.97 | 1308 | AT | 17.97 | 17.988 | Sell | 82,589 | 99 | LSE | |
08:45:16 | 17.982 | 1952 | AT | 17.982 | 17.992 | Sell | 81,281 | 98 | LSE | |
08:34:45 | 17.934 | 30 | O | 17.902 | 17.934 | Buy | 79,329 | 97 | LSE | |
08:34:43 | 17.926 | 648 | AT | 17.926 | 17.94 | Sell | 79,299 | 96 | LSE | |
08:34:43 | 17.926 | 2352 | AT | 17.926 | 17.94 | Sell | 78,651 | 95 | LSE | |
08:34:43 | 17.924 | 1952 | AT | 17.924 | 17.94 | Sell | 76,299 | 94 | LSE | |
08:33:18 | 17.946 | 1952 | AT | 17.946 | 17.96 | Sell | 74,347 | 93 | LSE | |
08:32:04 | 17.968 | 19 | O | 17.924 | 17.968 | Buy | 72,395 | 92 | LSE | |
08:27:29 | 18.062 | 2352 | AT | 18.05 | 18.062 | Buy | 72,376 | 91 | LSE | |
08:27:29 | 18.062 | 5815 | AT | 18.05 | 18.062 | Buy | 70,024 | 90 | LSE | |
08:27:29 | 18.062 | 4330 | AT | 18.046 | 18.062 | Buy | 64,209 | 89 | LSE | |
08:27:29 | 18.062 | 1485 | AT | 18.046 | 18.062 | Buy | 59,879 | 88 | LSE | |
08:27:29 | 18.062 | 4092 | AT | 18.046 | 18.062 | Buy | 58,394 | 87 | LSE | |
08:27:26 | 18.058 | 1301 | AT | 18.042 | 18.058 | Buy | 54,302 | 86 | LSE | |
08:27:12 | 18.048 | 2789 | AT | 18.038 | 18.048 | Buy | 53,001 | 85 | LSE | |
08:27:12 | 18.048 | 377 | AT | 18.038 | 18.048 | Buy | 50,212 | 84 | LSE | |
08:26:14 | 18.05 | 2789 | AT | 18.046 | 18.05 | Buy | 49,835 | 83 | LSE | |
08:24:34 | 18.068 | 100 | O | 18.068 | 18.084 | Sell | 47,046 | 82 | LSE | |
08:23:05 | 18.052 | 2789 | AT | 18.036 | 18.052 | Buy | 46,946 | 81 | LSE | |
08:22:02 | 18.054 | 88 | AT | 18.04 | 18.054 | Buy | 44,157 | 80 | LSE | |
08:17:25 | 18.048 | 2789 | AT | 18.032 | 18.048 | Buy | 44,069 | 79 | LSE | |
08:17:25 | 18.046 | 1302 | AT | 18.032 | 18.046 | Buy | 41,280 | 78 | LSE | |
08:14:13 | 18.052 | 300 | AT | 18.04 | 18.052 | Buy | 39,978 | 77 | LSE | |
08:05:07 | 18.11 | 97 | AT | 18.102 | 18.11 | Buy | 39,678 | 76 | LSE | |
08:03:47 | 18.098 | 2789 | AT | 18.086 | 18.098 | Buy | 39,581 | 75 | LSE | |
07:55:38 | 18.108 | 5 | AT | 18.1 | 18.108 | Buy | 36,792 | 74 | LSE | |
07:53:39 | 18.108 | 6 | O | 18.08 | 18.108 | Buy | 36,787 | 73 | LSE | |
07:40:18 | 18.174 | 0 | O | 18.144 | 18.174 | 36,781 | 72 | LSE | ||
07:40:17 | 18.174 | 11 | AT | 18.144 | 18.174 | Buy | 36,781 | 71 | LSE | |
07:38:12 | 18.168 | 1 | O | 18.168 | 18.198 | Sell | 36,770 | 70 | LSE | |
07:32:47 | 18.164 | 2789 | AT | 18.132 | 18.164 | Buy | 36,769 | 69 | LSE | |
07:31:25 | 18.22 | 2352 | AT | 18.192 | 18.22 | Buy | 33,980 | 68 | LSE | |
07:23:34 | 18.26 | 0 | O | 18.26 | 18.282 | 31,628 | 67 | LSE | ||
07:21:43 | 18.256 | 4 | O | 18.256 | 18.286 | Sell | 31,628 | 66 | LSE | |
07:12:58 | 18.278 | 3 | O | 18.228 | 18.278 | Buy | 31,624 | 65 | LSE | |
07:02:34 | 18.28 | 47 | AT | 18.266 | 18.28 | Buy | 31,621 | 64 | LSE | |
07:01:43 | 18.282 | 7 | AT | 18.278 | 18.282 | Buy | 31,574 | 63 | LSE | |
06:59:24 | 18.29 | 566 | AT | 18.282 | 18.29 | Buy | 31,567 | 62 | LSE | |
06:51:27 | 18.262 | 6 | O | 18.262 | 18.282 | Sell | 31,001 | 61 | LSE | |
06:50:16 | 18.276 | 5 | AT | 18.268 | 18.276 | Buy | 30,995 | 60 | LSE | |
06:49:18 | 18.278 | 50 | AT | 18.262 | 18.278 | Buy | 30,990 | 59 | LSE | |
06:46:09 | 18.264 | 9 | AT | 18.258 | 18.264 | Buy | 30,940 | 58 | LSE | |
06:40:32 | 18.254 | 5 | AT | 18.246 | 18.254 | Buy | 30,931 | 57 | LSE | |
06:36:00 | 18.254 | 35 | AT | 18.246 | 18.254 | Buy | 30,926 | 56 | LSE | |
06:24:20 | 18.268 | 1133 | AT | 18.252 | 18.268 | Buy | 30,891 | 55 | LSE | |
06:24:20 | 18.268 | 470 | AT | 18.254 | 18.268 | Buy | 29,758 | 54 | LSE | |
06:23:34 | 18.27 | 1133 | AT | 18.248 | 18.27 | Buy | 29,288 | 53 | LSE | |
06:16:01 | 18.254 | 2789 | AT | 18.242 | 18.254 | Buy | 28,155 | 52 | LSE | |
06:13:42 | 18.232 | 0 | O | 18.232 | 18.256 | 25,366 | 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