![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
10:22:36 | 8.376 | 50 | AT | 8.351 | 8.376 | Buy | 75,904 | 78 | LSE | |
10:20:39 | 8.357 | 7 | O | 8.332 | 8.357 | Buy | 75,854 | 77 | LSE | |
10:16:51 | 8.355 | 1300 | AT | 8.328 | 8.355 | Buy | 75,847 | 76 | LSE | |
10:15:19 | 8.332 | 4454 | AT | 8.332 | 8.362 | Sell | 74,547 | 75 | LSE | |
10:10:24 | 8.32 | 95 | AT | 8.32 | 8.343 | Sell | 70,093 | 74 | LSE | |
10:06:07 | 8.326 | 6 | AT | 8.296 | 8.326 | Buy | 69,998 | 73 | LSE | |
09:51:42 | 8.249 | 23 | O | 8.216 | 8.249 | Buy | 69,992 | 72 | LSE | |
09:31:03 | 8.206 | 100 | AT | 8.206 | 8.232 | Sell | 69,969 | 71 | LSE | |
09:29:02 | 8.209 | 12 | AT | 8.209 | 8.236 | Sell | 69,869 | 70 | LSE | |
09:23:31 | 8.215 | 11 | O | 8.18 | 8.215 | Buy | 69,857 | 69 | LSE | |
09:21:17 | 8.198 | 27 | AT | 8.198 | 8.226 | Sell | 69,846 | 68 | LSE | |
09:17:15 | 8.237 | 12 | AT | 8.237 | 8.267 | Sell | 69,819 | 67 | LSE | |
09:14:44 | 8.238 | 24 | O | 8.213 | 8.238 | Buy | 69,807 | 66 | LSE | |
08:53:53 | 8.194 | 4 | O | 8.194 | 8.268 | Sell | 69,783 | 65 | LSE | |
08:44:49 | 8.203 | 53 | O | 8.182 | 8.211 | Buy | 69,779 | 64 | LSE | |
08:39:35 | 8.146 | 1 | O | 8.124 | 8.147 | Buy | 69,726 | 63 | LSE | |
08:39:04 | 8.122 | 1204 | AT | 8.122 | 8.316 | Sell | 69,725 | 62 | LSE | |
08:39:04 | 8.121 | 6414 | AT | 8.121 | 8.318 | Sell | 68,521 | 61 | LSE | |
08:39:04 | 8.121 | 2408 | AT | 8.092 | 8.121 | Buy | 62,107 | 60 | LSE | |
08:39:04 | 8.12 | 3219 | AT | 8.092 | 8.12 | Buy | 59,699 | 59 | LSE | |
08:36:46 | 8.081 | 15 | O | 8.037 | 8.081 | Buy | 56,480 | 58 | LSE | |
08:33:51 | 8.014 | 100 | O | 8.014 | 8.11 | Sell | 56,465 | 57 | LSE | |
08:33:51 | 8.058 | 200 | O | 8.013 | 8.112 | Sell | 56,365 | 56 | LSE | |
08:33:51 | 8.058 | 307 | AT | 8.058 | 8.112 | Sell | 56,165 | 55 | LSE | |
08:33:51 | 8.059 | 514 | AT | 8.059 | 8.112 | Sell | 55,858 | 54 | LSE | |
08:33:49 | 8.059 | 423 | O | 8.059 | 8.123 | Sell | 55,344 | 53 | LSE | |
08:07:59 | 8.05 | 250 | AT | 8.05 | 8.079 | Sell | 54,921 | 52 | LSE | |
08:07:54 | 8.066 | 500 | AT | 8.05 | 8.066 | Buy | 54,671 | 51 | LSE | |
08:04:31 | 8.078 | 1 | O | 8.05 | 8.078 | Buy | 54,171 | 50 | LSE | |
07:53:52 | 8.103 | 15 | O | 8.05 | 8.103 | Buy | 54,170 | 49 | LSE | |
07:31:56 | 8.194 | 1 | O | 8.094 | 8.193 | Buy | 54,155 | 48 | LSE | |
07:18:07 | 8.129 | 1 | O | 8.08 | 8.125 | Buy | 54,154 | 47 | LSE | |
06:51:37 | 8.173 | 1 | O | 8.127 | 8.173 | Buy | 54,153 | 46 | LSE | |
06:31:55 | 8.173 | 2 | O | 8.13 | 8.17 | Buy | 54,152 | 45 | LSE | |
06:21:46 | 8.137 | 150 | O | 8.117 | 8.258 | Sell | 54,150 | 44 | LSE | |
06:08:25 | 8.157 | 6 | O | 8.096 | 8.161 | Buy | 54,000 | 43 | LSE | |
05:46:27 | 8.094 | 1369 | AT | 8.094 | 8.146 | Sell | 53,994 | 42 | LSE | |
05:46:27 | 8.094 | 281 | AT | 8.094 | 8.146 | Sell | 52,625 | 41 | LSE | |
05:43:06 | 8.098 | 1650 | O | 8.091 | 8.146 | Sell | 52,344 | 40 | LSE | |
05:16:56 | 8.126 | 88 | AT | 8.079 | 8.126 | Buy | 50,694 | 39 | LSE | |
05:11:56 | 8.07 | 70 | AT | 8.02 | 8.07 | Buy | 50,606 | 38 | LSE | |
05:06:25 | 8.002 | 154 | O | 8.002 | 8.045 | Sell | 50,536 | 37 | LSE | |
04:50:57 | 8.04 | 53 | AT | 8.0 | 8.04 | Buy | 50,382 | 36 | LSE | |
04:45:47 | 8.016 | 34 | AT | 7.976 | 8.016 | Buy | 50,329 | 35 | LSE | |
04:39:11 | 7.993 | 105 | AT | 7.95 | 7.993 | Buy | 50,295 | 34 | LSE | |
04:30:08 | 7.944 | 241 | O | 7.944 | 7.992 | Sell | 50,190 | 33 | LSE | |
03:56:55 | 8.002 | 79 | O | 8.002 | 8.047 | Sell | 49,949 | 32 | LSE | |
03:49:29 | 7.984 | 298 | O | 7.984 | 8.022 | Sell | 49,870 | 31 | LSE | |
03:24:12 | 7.994 | 10 | O | 7.994 | 8.048 | Sell | 49,572 | 30 | LSE | |
03:23:41 | 7.994 | 2 | O | 7.994 | 8.056 | Sell | 49,562 | 29 | LSE | |
03:23:41 | 8.038 | 55 | AT | 7.994 | 8.038 | Buy | 49,560 | 28 | LSE | |
03:17:21 | 8.04 | 8 | O | 8.002 | 8.04 | Buy | 49,505 | 27 | LSE | |
03:15:30 | 8.042 | 15 | AT | 8.042 | 8.043 | Sell | 49,497 | 26 | LSE | |
02:58:53 | 8.076 | 22989 | AT | 8.042 | 8.076 | Buy | 49,482 | 25 | LSE | |
02:58:44 | 8.076 | 22989 | AT | 8.075 | 8.076 | Buy | 26,493 | 24 | LSE | |
02:58:41 | 8.076 | 2123 | AT | 8.051 | 8.076 | Buy | 3,504 | 23 | LSE | |
02:56:03 | 8.128 | 12 | AT | 8.077 | 8.128 | Buy | 1,381 | 22 | LSE | |
02:52:06 | 8.129 | 4 | O | 8.043 | 8.129 | Buy | 1,369 | 21 | LSE | |
02:51:44 | 8.11 | 170 | AT | 8.069 | 8.11 | Buy | 1,365 | 20 | LSE | |
02:45:56 | 8.042 | 6 | O | 8.042 | 8.064 | Sell | 1,195 | 19 | LSE | |
02:45:56 | 8.064 | 50 | AT | 8.042 | 8.064 | Buy | 1,189 | 18 | LSE | |
02:41:33 | 8.092 | 6 | AT | 8.042 | 8.092 | Buy | 1,139 | 17 | LSE | |
02:36:29 | 8.062 | 19 | AT | 8.062 | 8.063 | Sell | 1,133 | 16 | LSE | |
02:36:29 | 8.075 | 23 | AT | 8.025 | 8.075 | Buy | 1,114 | 15 | LSE | |
02:34:38 | 8.008 | 50 | O | 8.008 | 8.06 | Sell | 1,091 | 14 | LSE | |
02:12:26 | 8.138 | 1 | O | 8.026 | 8.138 | Buy | 1,041 | 13 | LSE | |
02:11:30 | 8.202 | 10 | O | 8.025 | 8.196 | Buy | 1,040 | 12 | LSE | |
02:07:30 | 8.025 | 400 | AT | 8.025 | 8.141 | Sell | 1,030 | 11 | LSE | |
02:05:18 | 8.149 | 20 | O | 8.025 | 8.149 | Buy | 630 | 10 | LSE | |
02:00:04 | 8.235 | 302 | O | 8.002 | 8.227 | Buy | 610 | 9 | LSE | |
02:00:03 | 7.999 | 42 | O | 8.0 | 8.231 | Sell | 308 | 8 | LSE | |
02:00:03 | 8.243 | 3 | O | 7.999 | 8.233 | Buy | 266 | 7 | LSE | |
02:00:03 | 8.243 | 4 | O | 7.999 | 8.233 | Buy | 263 | 6 | LSE | |
02:00:03 | 7.997 | 50 | O | 7.999 | 8.233 | Sell | 259 | 5 | LSE | |
02:00:03 | 8.243 | 18 | O | 7.999 | 8.233 | Buy | 209 | 4 | LSE | |
02:00:02 | 8.243 | 21 | O | 7.999 | 8.233 | Buy | 191 | 3 | LSE | |
02:00:02 | 7.997 | 150 | O | 7.999 | 8.233 | Sell | 170 | 2 | LSE | |
02:00:02 | 8.243 | 20 | O | 7.999 | 8.235 | Buy | 20 | 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