![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
10:40:17 | 19.432 | 56 | O | 19.45 | 19.474 | Sell | 19,949 | 138 | LSE | |
10:40:16 | 19.432 | 981 | O | 19.45 | 19.474 | Sell | 19,893 | 137 | LSE | |
10:40:16 | 19.432 | 981 | O | 19.45 | 19.474 | Sell | 18,912 | 136 | LSE | |
10:40:16 | 19.432 | 56 | O | 19.45 | 19.474 | Sell | 17,931 | 135 | LSE | |
10:35:00 | 19.432 | 925 | UT | 19.45 | 19.474 | Sell | 17,875 | 134 | LSE | |
10:02:02 | 19.462 | 1 | O | 19.442 | 19.462 | Buy | 16,950 | 133 | LSE | |
10:01:51 | 19.46 | 1 | O | 19.442 | 19.46 | Buy | 16,949 | 132 | LSE | |
09:57:00 | 19.474 | 32 | O | 19.456 | 19.474 | Buy | 16,948 | 131 | LSE | |
09:50:22 | 19.47 | 5 | AT | 19.454 | 19.47 | Buy | 16,916 | 130 | LSE | |
09:33:50 | 19.406 | 80 | O | 19.406 | 19.426 | Sell | 16,911 | 129 | LSE | |
09:16:18 | 19.392 | 4 | O | 19.37 | 19.392 | Buy | 16,831 | 128 | LSE | |
08:59:31 | 19.372 | 20 | O | 19.346 | 19.372 | Buy | 16,827 | 127 | LSE | |
08:50:53 | 19.36 | 25 | AT | 19.358 | 19.36 | Buy | 16,807 | 126 | LSE | |
08:45:26 | 19.312 | 32 | O | 19.312 | 19.33 | Sell | 16,782 | 125 | LSE | |
08:35:06 | 19.398 | 5 | O | 19.37 | 19.398 | Buy | 16,750 | 124 | LSE | |
08:33:50 | 19.44 | 5 | O | 19.386 | 19.438 | Buy | 16,745 | 123 | LSE | |
08:33:38 | 19.44 | 115 | AT | 19.408 | 19.44 | Buy | 16,740 | 122 | LSE | |
08:33:38 | 19.44 | 27 | O | 19.408 | 19.44 | Buy | 16,625 | 121 | LSE | |
08:27:03 | 19.508 | 2 | O | 19.474 | 19.512 | Buy | 16,598 | 120 | LSE | |
08:24:11 | 19.504 | 3 | O | 19.476 | 19.5 | Buy | 16,596 | 119 | LSE | |
08:23:27 | 19.508 | 2 | O | 19.478 | 19.508 | Buy | 16,593 | 118 | LSE | |
08:20:26 | 19.48 | 18 | O | 19.48 | 19.508 | Sell | 16,591 | 117 | LSE | |
08:06:49 | 19.48 | 5 | O | 19.48 | 19.504 | Sell | 16,573 | 116 | LSE | |
07:40:18 | 19.492 | 6 | O | 19.492 | 19.526 | Sell | 16,568 | 115 | LSE | |
07:18:11 | 19.516 | 1 | O | 19.484 | 19.516 | Buy | 16,562 | 114 | LSE | |
06:32:17 | 19.476 | 1 | O | 19.476 | 19.508 | Sell | 16,561 | 113 | LSE | |
06:06:00 | 19.502 | 1 | O | 19.452 | 19.502 | Buy | 16,560 | 112 | LSE | |
05:31:05 | 19.5 | 1 | O | 19.454 | 19.5 | Buy | 16,559 | 111 | LSE | |
05:19:18 | 19.52 | 55 | O | 19.49 | 19.52 | Buy | 16,558 | 110 | LSE | |
05:19:08 | 19.54 | 1 | O | 19.486 | 19.54 | Buy | 16,503 | 109 | LSE | |
05:07:30 | 19.526 | 5 | AT | 19.504 | 19.526 | Buy | 16,502 | 108 | LSE | |
04:16:47 | 19.528 | 2 | O | 19.5 | 19.528 | Buy | 16,497 | 107 | LSE | |
04:13:35 | 19.536 | 2 | O | 19.502 | 19.536 | Buy | 16,495 | 106 | LSE | |
04:06:36 | 19.51 | 11 | O | 19.51 | 19.538 | Sell | 16,493 | 105 | LSE | |
04:06:36 | 19.51 | 26 | O | 19.51 | 19.54 | Sell | 16,482 | 104 | LSE | |
03:58:55 | 19.536 | 615 | AT | 19.506 | 19.536 | Buy | 16,456 | 103 | LSE | |
03:58:00 | 19.542 | 514 | AT | 19.516 | 19.542 | Buy | 15,841 | 102 | LSE | |
03:53:30 | 19.538 | 96 | AT | 19.5 | 19.538 | Buy | 15,327 | 101 | LSE | |
03:53:06 | 19.536 | 514 | AT | 19.536 | 19.538 | Sell | 15,231 | 100 | LSE | |
03:49:53 | 19.536 | 5 | AT | 19.536 | 19.542 | Sell | 14,717 | 99 | LSE | |
03:49:21 | 19.538 | 616 | AT | 19.536 | 19.538 | Buy | 14,712 | 98 | LSE | |
03:41:15 | 19.542 | 300 | AT | 19.514 | 19.542 | Buy | 14,096 | 97 | LSE | |
03:40:17 | 19.534 | 616 | AT | 19.534 | 19.536 | Sell | 13,796 | 96 | LSE | |
03:38:45 | 19.536 | 615 | AT | 19.534 | 19.536 | Buy | 13,180 | 95 | LSE | |
03:33:03 | 19.51 | 4 | O | 19.51 | 19.53 | Sell | 12,565 | 94 | LSE | |
03:30:20 | 19.534 | 101 | AT | 19.534 | 19.536 | Sell | 12,561 | 93 | LSE | |
03:29:19 | 19.534 | 514 | AT | 19.534 | 19.538 | Sell | 12,460 | 92 | LSE | |
03:28:18 | 19.536 | 615 | AT | 19.534 | 19.536 | Buy | 11,946 | 91 | LSE | |
03:18:58 | 19.532 | 616 | AT | 19.532 | 19.534 | Sell | 11,331 | 90 | LSE | |
03:17:39 | 19.534 | 615 | AT | 19.532 | 19.534 | Buy | 10,715 | 89 | LSE | |
03:12:22 | 19.522 | 616 | AT | 19.522 | 19.526 | Sell | 10,100 | 88 | LSE | |
03:11:57 | 19.526 | 15 | O | 19.512 | 19.526 | Buy | 9,484 | 87 | LSE | |
03:07:31 | 19.518 | 1 | O | 19.504 | 19.524 | Buy | 9,469 | 86 | LSE | |
03:03:33 | 19.518 | 102 | AT | 19.518 | 19.52 | Sell | 9,468 | 85 | LSE | |
03:03:22 | 19.518 | 514 | AT | 19.518 | 19.52 | Sell | 9,366 | 84 | LSE | |
03:02:26 | 19.532 | 19 | O | 19.518 | 19.532 | Buy | 8,852 | 83 | LSE | |
03:01:51 | 19.52 | 615 | AT | 19.518 | 19.52 | Buy | 8,833 | 82 | LSE | |
02:53:01 | 19.51 | 615 | AT | 19.51 | 19.512 | Sell | 8,218 | 81 | LSE | |
02:51:15 | 19.512 | 615 | AT | 19.51 | 19.512 | Buy | 7,603 | 80 | LSE | |
02:42:37 | 19.514 | 292 | AT | 19.514 | 19.516 | Sell | 6,988 | 79 | LSE | |
02:40:40 | 19.514 | 162 | AT | 19.514 | 19.516 | Sell | 6,696 | 78 | LSE | |
02:40:40 | 19.514 | 162 | AT | 19.514 | 19.516 | Sell | 6,534 | 77 | LSE | |
02:40:39 | 19.516 | 615 | AT | 19.514 | 19.516 | Buy | 6,372 | 76 | LSE | |
02:38:38 | 19.52 | 7 | O | 19.494 | 19.52 | Buy | 5,757 | 75 | LSE | |
02:34:54 | 19.502 | 562 | AT | 19.486 | 19.502 | Buy | 5,750 | 74 | LSE | |
02:34:27 | 19.51 | 3 | O | 19.484 | 19.518 | Buy | 5,188 | 73 | LSE | |
02:33:25 | 19.51 | 768 | AT | 19.478 | 19.51 | Buy | 5,185 | 72 | LSE | |
02:30:56 | 19.506 | 426 | AT | 19.506 | 19.51 | Sell | 4,417 | 71 | LSE | |
02:30:51 | 19.506 | 189 | AT | 19.506 | 19.512 | Sell | 3,991 | 70 | LSE | |
02:30:27 | 19.508 | 616 | AT | 19.508 | 19.514 | Sell | 3,802 | 69 | LSE | |
02:27:06 | 19.476 | 20 | O | 19.476 | 19.492 | Sell | 3,186 | 68 | LSE | |
02:23:40 | 19.488 | 1 | O | 19.458 | 19.504 | Buy | 3,166 | 67 | LSE | |
02:20:28 | 19.48 | 2 | O | 19.454 | 19.48 | Buy | 3,165 | 66 | LSE | |
02:19:03 | 19.486 | 616 | AT | 19.486 | 19.488 | Sell | 3,163 | 65 | LSE | |
02:19:02 | 19.488 | 615 | AT | 19.488 | 19.49 | Sell | 2,547 | 64 | LSE | |
02:18:11 | 19.492 | 1 | O | 19.482 | 19.496 | Buy | 1,932 | 63 | LSE | |
02:14:58 | 19.494 | 2 | O | 19.482 | 19.492 | Buy | 1,931 | 62 | LSE | |
02:14:00 | 19.504 | 1 | O | 19.482 | 19.516 | Buy | 1,929 | 61 | LSE | |
02:12:38 | 19.52 | 1 | O | 19.48 | 19.516 | Buy | 1,928 | 60 | LSE | |
02:07:45 | 19.506 | 1 | O | 19.462 | 19.498 | Buy | 1,927 | 59 | LSE | |
02:07:43 | 19.572 | 2 | O | 19.462 | 19.492 | Buy | 1,926 | 58 | LSE | |
02:07:36 | 19.528 | 1 | O | 19.46 | 19.496 | Buy | 1,924 | 57 | LSE | |
02:07:10 | 19.632 | 1 | O | 19.448 | 19.576 | Buy | 1,923 | 56 | LSE | |
02:05:56 | 19.512 | 112 | AT | 19.456 | 19.512 | Buy | 1,922 | 55 | LSE | |
02:05:22 | 19.52 | 3 | O | 19.466 | 19.528 | Buy | 1,810 | 54 | LSE | |
02:05:06 | 19.526 | 1 | O | 19.47 | 19.526 | Buy | 1,807 | 53 | LSE | |
02:04:21 | 19.5 | 10 | AT | 19.456 | 19.5 | Buy | 1,806 | 52 | LSE | |
02:03:18 | 19.522 | 16 | O | 19.458 | 19.512 | Buy | 1,796 | 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