![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
10:09:01 | 8.179 | 1 | O | 8.152 | 8.179 | Buy | 21,536 | 69 | LSE | |
10:07:42 | 8.18 | 3 | O | 8.136 | 8.18 | Buy | 21,535 | 68 | LSE | |
10:05:26 | 8.154 | 227 | O | 8.152 | 8.187 | Sell | 21,532 | 67 | LSE | |
09:57:26 | 8.095 | 199 | AT | 8.095 | 8.129 | Sell | 21,305 | 66 | LSE | |
09:49:07 | 8.119 | 7 | AT | 8.119 | 8.135 | Sell | 21,106 | 65 | LSE | |
09:16:58 | 8.184 | 170 | AT | 8.184 | 8.207 | Sell | 21,099 | 64 | LSE | |
09:16:11 | 8.188 | 220 | AT | 8.188 | 8.241 | Sell | 20,929 | 63 | LSE | |
09:05:21 | 8.172 | 3611 | AT | 8.172 | 8.183 | Sell | 20,709 | 62 | LSE | |
09:01:31 | 8.147 | 10 | AT | 8.147 | 8.174 | Sell | 17,098 | 61 | LSE | |
08:54:34 | 8.169 | 730 | AT | 8.149 | 8.169 | Buy | 17,088 | 60 | LSE | |
08:49:29 | 8.08 | 14 | O | 8.082 | 8.115 | Sell | 16,358 | 59 | LSE | |
08:45:49 | 8.089 | 100 | AT | 8.052 | 8.089 | Buy | 16,344 | 58 | LSE | |
08:41:50 | 8.138 | 250 | AT | 8.094 | 8.138 | Buy | 16,244 | 57 | LSE | |
08:40:48 | 8.116 | 2 | O | 8.09 | 8.116 | Buy | 15,994 | 56 | LSE | |
08:33:10 | 8.067 | 13 | O | 8.018 | 8.067 | Buy | 15,992 | 55 | LSE | |
07:56:40 | 7.959 | 3 | O | 7.932 | 7.959 | Buy | 15,979 | 54 | LSE | |
07:42:46 | 7.949 | 1256 | AT | 7.943 | 7.949 | Buy | 15,976 | 53 | LSE | |
07:42:00 | 7.952 | 1256 | O | 7.926 | 7.956 | Buy | 14,720 | 52 | LSE | |
06:11:26 | 7.824 | 12 | O | 7.823 | 8.039 | Sell | 13,464 | 51 | LSE | |
06:04:39 | 7.933 | 12 | AT | 7.933 | 7.961 | Sell | 13,452 | 50 | LSE | |
05:42:09 | 7.96 | 17 | AT | 7.917 | 7.96 | Buy | 13,440 | 49 | LSE | |
05:30:07 | 7.966 | 1 | O | 7.884 | 7.966 | Buy | 13,423 | 48 | LSE | |
05:17:21 | 7.937 | 500 | AT | 7.937 | 7.98 | Sell | 13,422 | 47 | LSE | |
05:04:12 | 7.948 | 903 | AT | 7.948 | 7.983 | Sell | 12,922 | 46 | LSE | |
05:04:12 | 7.953 | 2385 | AT | 7.953 | 7.983 | Sell | 12,019 | 45 | LSE | |
05:04:12 | 7.956 | 1212 | AT | 7.956 | 7.983 | Sell | 9,634 | 44 | LSE | |
04:50:49 | 7.932 | 1 | AT | 7.932 | 7.954 | Sell | 8,422 | 43 | LSE | |
04:43:46 | 7.948 | 12 | AT | 7.948 | 7.974 | Sell | 8,421 | 42 | LSE | |
04:43:44 | 7.984 | 16 | O | 7.906 | 7.984 | Buy | 8,409 | 41 | LSE | |
04:43:42 | 7.992 | 1191 | AT | 7.862 | 7.992 | Buy | 8,393 | 40 | LSE | |
04:29:08 | 7.988 | 15 | O | 7.952 | 8.034 | Sell | 7,202 | 39 | LSE | |
04:28:05 | 8.05 | 1 | O | 7.941 | 8.05 | Buy | 7,187 | 38 | LSE | |
04:22:31 | 8.042 | 414 | AT | 8.042 | 8.067 | Sell | 7,186 | 37 | LSE | |
04:13:55 | 8.085 | 5 | O | 8.042 | 8.085 | Buy | 6,772 | 36 | LSE | |
04:03:07 | 8.049 | 12 | AT | 8.049 | 8.094 | Sell | 6,767 | 35 | LSE | |
03:53:08 | 8.158 | 13 | O | 8.053 | 8.158 | Buy | 6,755 | 34 | LSE | |
03:46:01 | 8.101 | 100 | AT | 8.053 | 8.101 | Buy | 6,742 | 33 | LSE | |
03:30:31 | 8.054 | 1861 | O | 8.017 | 8.073 | Buy | 6,642 | 32 | LSE | |
03:22:52 | 8.004 | 1 | O | 8.004 | 8.05 | Sell | 4,781 | 31 | LSE | |
03:20:54 | 8.007 | 18 | O | 8.007 | 8.05 | Sell | 4,780 | 30 | LSE | |
03:20:01 | 7.989 | 46 | O | 7.989 | 8.05 | Sell | 4,762 | 29 | LSE | |
02:52:27 | 8.089 | 5 | AT | 8.079 | 8.089 | Buy | 4,716 | 28 | LSE | |
02:39:02 | 8.098 | 300 | AT | 8.057 | 8.098 | Buy | 4,711 | 27 | LSE | |
02:25:59 | 8.064 | 200 | O | 8.049 | 8.094 | Sell | 4,411 | 26 | LSE | |
02:25:59 | 8.064 | 403 | AT | 8.064 | 8.094 | Sell | 4,211 | 25 | LSE | |
02:25:59 | 8.065 | 473 | AT | 8.065 | 8.094 | Sell | 3,808 | 24 | LSE | |
02:25:56 | 8.065 | 344 | O | 8.065 | 8.116 | Sell | 3,335 | 23 | LSE | |
02:25:56 | 8.065 | 455 | O | 8.065 | 8.122 | Sell | 2,991 | 22 | LSE | |
02:20:11 | 8.11 | 1 | O | 8.067 | 8.11 | Buy | 2,536 | 21 | LSE | |
02:17:00 | 8.071 | 184 | O | 8.071 | 8.118 | Sell | 2,535 | 20 | LSE | |
02:14:39 | 8.089 | 1358 | AT | 8.089 | 8.138 | Sell | 2,351 | 19 | LSE | |
02:12:33 | 8.185 | 78 | O | 8.098 | 8.185 | Buy | 993 | 18 | LSE | |
02:10:03 | 8.177 | 15 | O | 8.098 | 8.173 | Buy | 915 | 17 | LSE | |
02:06:56 | 8.158 | 1 | O | 8.083 | 8.158 | Buy | 900 | 16 | LSE | |
02:06:53 | 8.158 | 1 | O | 8.083 | 8.158 | Buy | 899 | 15 | LSE | |
02:05:33 | 8.239 | 1 | O | 8.132 | 8.228 | Buy | 898 | 14 | LSE | |
02:02:46 | 8.185 | 1 | O | 8.061 | 8.184 | Buy | 897 | 13 | LSE | |
02:02:22 | 8.187 | 126 | O | 8.057 | 8.183 | Buy | 896 | 12 | LSE | |
02:02:17 | 8.19 | 15 | O | 8.039 | 8.183 | Buy | 770 | 11 | LSE | |
02:02:08 | 8.183 | 153 | AT | 8.098 | 8.183 | Buy | 755 | 10 | LSE | |
02:00:45 | 8.182 | 179 | AT | 8.182 | 8.193 | Sell | 602 | 9 | LSE | |
02:00:39 | 8.25 | 134 | O | 8.182 | 8.227 | Buy | 423 | 8 | LSE | |
02:00:36 | 7.983 | 7 | O | 8.182 | 8.235 | Sell | 289 | 7 | LSE | |
02:00:35 | 8.25 | 4 | O | 8.182 | 8.237 | Buy | 282 | 6 | LSE | |
02:00:35 | 8.25 | 10 | O | 8.182 | 8.237 | Buy | 278 | 5 | LSE | |
02:00:35 | 8.182 | 15 | O | 8.182 | 8.239 | Sell | 268 | 4 | LSE | |
02:00:33 | 8.25 | 22 | O | 8.182 | 8.244 | Buy | 253 | 3 | LSE | |
02:00:30 | 8.25 | 1 | O | 8.182 | 8.244 | Buy | 231 | 2 | LSE | |
02:00:25 | 7.983 | 230 | UT | 6.9 | 8.85 | 230 | 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