![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
10:20:28 | 18.812 | 100 | AT | 18.812 | 18.814 | Sell | 28,104 | 99 | LSE | |
10:20:04 | 18.82 | 82 | AT | 18.82 | 18.822 | Sell | 28,004 | 98 | LSE | |
10:16:55 | 18.816 | 5 | AT | 18.812 | 18.816 | Buy | 27,922 | 97 | LSE | |
10:16:22 | 18.826 | 87 | AT | 18.826 | 18.828 | Sell | 27,917 | 96 | LSE | |
10:16:21 | 18.822 | 5 | AT | 18.82 | 18.822 | Buy | 27,830 | 95 | LSE | |
10:13:15 | 18.818 | 420 | AT | 18.818 | 18.846 | Sell | 27,825 | 94 | LSE | |
10:06:45 | 18.872 | 5 | AT | 18.86 | 18.872 | Buy | 27,405 | 93 | LSE | |
09:59:47 | 18.864 | 272 | AT | 18.864 | 18.874 | Sell | 27,400 | 92 | LSE | |
09:58:06 | 18.87 | 73 | AT | 18.87 | 18.872 | Sell | 27,128 | 91 | LSE | |
09:47:08 | 18.89 | 88 | AT | 18.89 | 18.892 | Sell | 27,055 | 90 | LSE | |
09:45:16 | 18.884 | 9 | O | 18.872 | 18.884 | Buy | 26,967 | 89 | LSE | |
09:45:16 | 18.872 | 45 | O | 18.872 | 18.884 | Sell | 26,958 | 88 | LSE | |
09:44:02 | 18.882 | 6 | O | 18.874 | 18.882 | Buy | 26,913 | 87 | LSE | |
09:34:04 | 18.866 | 73 | AT | 18.866 | 18.868 | Sell | 26,907 | 86 | LSE | |
09:23:37 | 18.864 | 77 | AT | 18.864 | 18.866 | Sell | 26,834 | 85 | LSE | |
09:18:12 | 18.842 | 5 | AT | 18.832 | 18.842 | Buy | 26,757 | 84 | LSE | |
09:05:14 | 18.852 | 101 | AT | 18.852 | 18.854 | Sell | 26,752 | 83 | LSE | |
08:59:33 | 18.864 | 13 | O | 18.846 | 18.864 | Buy | 26,651 | 82 | LSE | |
08:59:33 | 18.864 | 176 | AT | 18.85 | 18.864 | Buy | 26,638 | 81 | LSE | |
08:59:32 | 18.864 | 3 | O | 18.85 | 18.864 | Buy | 26,462 | 80 | LSE | |
08:51:40 | 18.832 | 96 | AT | 18.83 | 18.832 | Buy | 26,459 | 79 | LSE | |
08:51:40 | 18.842 | 91 | AT | 18.842 | 18.848 | Sell | 26,363 | 78 | LSE | |
08:40:01 | 18.83 | 104 | AT | 18.83 | 18.832 | Sell | 26,272 | 77 | LSE | |
08:30:11 | 18.818 | 70 | O | 18.75 | 18.818 | Buy | 26,168 | 76 | LSE | |
08:24:18 | 18.832 | 106 | AT | 18.832 | 18.834 | Sell | 26,098 | 75 | LSE | |
08:09:04 | 18.832 | 98 | AT | 18.832 | 18.834 | Sell | 25,992 | 74 | LSE | |
07:54:59 | 18.824 | 84 | AT | 18.824 | 18.826 | Sell | 25,894 | 73 | LSE | |
07:51:31 | 18.83 | 5 | AT | 18.822 | 18.83 | Buy | 25,810 | 72 | LSE | |
07:38:36 | 18.82 | 99 | AT | 18.82 | 18.822 | Sell | 25,805 | 71 | LSE | |
07:29:56 | 18.846 | 74 | AT | 18.846 | 18.848 | Sell | 25,706 | 70 | LSE | |
07:16:34 | 18.864 | 91 | AT | 18.864 | 18.866 | Sell | 25,632 | 69 | LSE | |
07:08:22 | 18.9 | 5 | O | 18.882 | 18.9 | Buy | 25,541 | 68 | LSE | |
07:06:34 | 18.908 | 81 | AT | 18.892 | 18.908 | Buy | 25,536 | 67 | LSE | |
07:01:40 | 18.906 | 5 | AT | 18.902 | 18.906 | Buy | 25,455 | 66 | LSE | |
06:52:38 | 18.938 | 78 | AT | 18.938 | 18.94 | Sell | 25,450 | 65 | LSE | |
06:51:42 | 18.918 | 22 | AT | 18.918 | 18.938 | Sell | 25,372 | 64 | LSE | |
06:36:27 | 18.926 | 97 | AT | 18.926 | 18.928 | Sell | 25,350 | 63 | LSE | |
06:33:47 | 18.926 | 5 | AT | 18.924 | 18.926 | Buy | 25,253 | 62 | LSE | |
06:20:29 | 18.936 | 95 | AT | 18.936 | 18.938 | Sell | 25,248 | 61 | LSE | |
06:09:53 | 18.938 | 5 | AT | 18.926 | 18.938 | Buy | 25,153 | 60 | LSE | |
06:09:53 | 18.938 | 21 | AT | 18.926 | 18.938 | Buy | 25,148 | 59 | LSE | |
06:09:53 | 18.938 | 533 | AT | 18.914 | 18.938 | Buy | 25,127 | 58 | LSE | |
06:09:53 | 18.938 | 707 | AT | 18.914 | 18.938 | Buy | 24,594 | 57 | LSE | |
06:08:43 | 18.928 | 25 | AT | 18.928 | 18.936 | Sell | 23,887 | 56 | LSE | |
06:03:42 | 18.942 | 52 | AT | 18.942 | 18.954 | Sell | 23,862 | 55 | LSE | |
06:02:23 | 18.962 | 1250 | AT | 18.946 | 18.962 | Buy | 23,810 | 54 | LSE | |
06:02:23 | 18.96 | 2828 | AT | 18.946 | 18.96 | Buy | 22,560 | 53 | LSE | |
06:02:22 | 18.962 | 4028 | AT | 18.946 | 18.962 | Buy | 19,732 | 52 | LSE | |
06:01:33 | 18.982 | 650 | AT | 18.972 | 18.982 | Buy | 15,704 | 51 | LSE | |
05:58:19 | 19.038 | 88 | AT | 19.038 | 19.04 | Sell | 15,054 | 50 | LSE | |
05:45:31 | 19.042 | 2 | O | 19.02 | 19.052 | Buy | 14,966 | 49 | LSE | |
05:44:39 | 19.044 | 90 | AT | 19.018 | 19.044 | Buy | 14,964 | 48 | LSE | |
05:36:11 | 19.038 | 2 | O | 19.022 | 19.04 | Buy | 14,874 | 47 | LSE | |
05:29:22 | 19.052 | 93 | AT | 19.052 | 19.054 | Sell | 14,872 | 46 | LSE | |
05:29:13 | 19.056 | 5 | AT | 19.052 | 19.056 | Buy | 14,779 | 45 | LSE | |
05:25:40 | 19.054 | 6 | O | 19.038 | 19.054 | Buy | 14,774 | 44 | LSE | |
05:15:06 | 19.04 | 105 | AT | 19.04 | 19.042 | Sell | 14,768 | 43 | LSE | |
05:15:01 | 19.04 | 26 | O | 19.04 | 19.042 | Sell | 14,663 | 42 | LSE | |
05:08:03 | 19.05 | 1 | O | 19.038 | 19.05 | Buy | 14,637 | 41 | LSE | |
05:04:23 | 19.054 | 4 | O | 19.03 | 19.054 | Buy | 14,636 | 40 | LSE | |
05:03:51 | 19.056 | 80 | AT | 19.056 | 19.058 | Sell | 14,632 | 39 | LSE | |
04:50:14 | 19.034 | 3 | O | 19.034 | 19.058 | Sell | 14,552 | 38 | LSE | |
04:47:44 | 19.052 | 99 | AT | 19.052 | 19.054 | Sell | 14,549 | 37 | LSE | |
04:44:15 | 19.054 | 5 | AT | 19.046 | 19.054 | Buy | 14,450 | 36 | LSE | |
04:32:31 | 19.042 | 92 | AT | 19.042 | 19.044 | Sell | 14,445 | 35 | LSE | |
04:16:03 | 19.048 | 107 | AT | 19.048 | 19.06 | Sell | 14,353 | 34 | LSE | |
04:01:05 | 19.044 | 100 | AT | 19.044 | 19.046 | Sell | 14,246 | 33 | LSE | |
03:59:15 | 19.046 | 5 | AT | 19.042 | 19.046 | Buy | 14,146 | 32 | LSE | |
03:52:36 | 19.064 | 9 | O | 19.028 | 19.064 | Buy | 14,141 | 31 | LSE | |
03:50:22 | 19.022 | 196 | AT | 19.022 | 19.06 | Sell | 14,132 | 30 | LSE | |
03:50:22 | 19.042 | 79 | AT | 19.042 | 19.06 | Sell | 13,936 | 29 | LSE | |
03:47:55 | 19.06 | 80 | AT | 19.04 | 19.06 | Buy | 13,857 | 28 | LSE | |
03:42:53 | 19.06 | 12 | O | 19.034 | 19.058 | Buy | 13,777 | 27 | LSE | |
03:40:28 | 19.056 | 1 | O | 19.038 | 19.054 | Buy | 13,765 | 26 | LSE | |
03:40:10 | 19.054 | 74 | AT | 19.054 | 19.056 | Sell | 13,764 | 25 | LSE | |
03:27:26 | 19.078 | 88 | AT | 19.078 | 19.08 | Sell | 13,690 | 24 | LSE | |
03:18:32 | 19.068 | 40 | AT | 19.054 | 19.068 | Buy | 13,602 | 23 | LSE | |
03:14:35 | 19.066 | 76 | AT | 19.066 | 19.068 | Sell | 13,562 | 22 | LSE | |
03:12:25 | 19.06 | 3 | O | 19.06 | 19.07 | Sell | 13,486 | 21 | LSE | |
03:10:44 | 19.078 | 3 | O | 19.054 | 19.068 | Buy | 13,483 | 20 | LSE | |
02:12:45 | 19.042 | 872 | AT | 19.042 | 19.07 | Sell | 13,480 | 19 | LSE | |
02:12:45 | 19.042 | 176 | AT | 19.042 | 19.07 | Sell | 12,608 | 18 | LSE | |
02:09:21 | 19.068 | 1 | O | 19.04 | 19.078 | Buy | 12,432 | 17 | LSE | |
02:05:25 | 19.078 | 1 | O | 19.044 | 19.076 | Buy | 12,431 | 16 | LSE | |
02:05:15 | 19.074 | 1 | AT | 19.048 | 19.074 | Buy | 12,430 | 15 | LSE | |
02:05:08 | 19.072 | 5 | AT | 19.048 | 19.072 | Buy | 12,429 | 14 | LSE | |
02:05:07 | 19.072 | 1 | AT | 19.048 | 19.072 | Buy | 12,424 | 13 | LSE | |
02:05:07 | 19.072 | 4 | AT | 19.048 | 19.072 | Buy | 12,423 | 12 | LSE | |
02:04:39 | 19.05 | 1 | O | 19.05 | 19.092 | Sell | 12,419 | 11 | LSE | |
02:01:46 | 19.072 | 1 | O | 19.046 | 19.074 | Buy | 12,418 | 10 | LSE | |
02:01:46 | 19.046 | 3 | O | 19.046 | 19.074 | Sell | 12,417 | 9 | LSE | |
02:01:43 | 19.072 | 5 | O | 19.046 | 19.074 | Buy | 12,414 | 8 | LSE | |
02:01:41 | 19.072 | 5 | O | 19.046 | 19.074 | Buy | 12,409 | 7 | LSE | |
02:01:39 | 19.072 | 10 | O | 19.04 | 19.078 | Buy | 12,404 | 6 | LSE | |
02:01:38 | 19.072 | 1 | O | 19.046 | 19.072 | Buy | 12,394 | 5 | LSE | |
02:01:32 | 19.072 | 1 | O | 19.042 | 19.072 | Buy | 12,393 | 4 | LSE | |
02:00:12 | 19.053 | 5610 | O | 19.006 | 19.058 | Buy | 12,392 | 3 | LSE | |
02:00:11 | 19.052 | 3411 | O | 19.006 | 19.058 | Buy | 6,782 | 2 | LSE | |
02:00:07 | 19.022 | 3371 | UT | 16.0 | 23.0 | 3,371 | 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