![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
10:26:47 | 9.98 | 3 | O | 9.903 | 9.966 | Buy | 64,108 | 100 | LSE | |
10:12:06 | 9.961 | 2051 | AT | 9.955 | 9.961 | Buy | 64,105 | 99 | LSE | |
10:12:06 | 9.961 | 15 | O | 9.955 | 9.961 | Buy | 62,054 | 98 | LSE | |
10:11:30 | 9.961 | 1 | AT | 9.96 | 9.961 | Buy | 62,039 | 97 | LSE | |
10:11:30 | 9.961 | 445 | AT | 9.96 | 9.961 | Buy | 62,038 | 96 | LSE | |
10:11:30 | 9.961 | 1971 | AT | 9.961 | 9.988 | Sell | 61,593 | 95 | LSE | |
10:11:13 | 9.962 | 13 | O | 9.962 | 9.99 | Sell | 59,622 | 94 | LSE | |
10:10:52 | 9.96 | 10 | O | 9.959 | 9.99 | Sell | 59,609 | 93 | LSE | |
10:10:41 | 9.953 | 14 | AT | 9.953 | 9.985 | Sell | 59,599 | 92 | LSE | |
10:09:31 | 9.919 | 3 | AT | 9.919 | 9.94 | Sell | 59,585 | 91 | LSE | |
10:08:02 | 9.9 | 2 | O | 9.9 | 9.924 | Sell | 59,582 | 90 | LSE | |
10:03:21 | 9.852 | 325 | AT | 9.852 | 9.884 | Sell | 59,580 | 89 | LSE | |
10:01:25 | 9.822 | 46 | AT | 9.822 | 9.849 | Sell | 59,255 | 88 | LSE | |
10:00:10 | 9.836 | 39 | O | 9.836 | 9.859 | Sell | 59,209 | 87 | LSE | |
09:56:03 | 9.854 | 10 | AT | 9.83 | 9.854 | Buy | 59,170 | 86 | LSE | |
09:50:37 | 9.844 | 233 | O | 9.816 | 9.844 | Buy | 59,160 | 85 | LSE | |
09:50:15 | 9.815 | 207 | O | 9.816 | 9.848 | Sell | 58,927 | 84 | LSE | |
09:47:41 | 9.817 | 1150 | AT | 9.807 | 9.817 | Buy | 58,720 | 83 | LSE | |
09:47:33 | 9.817 | 2670 | AT | 9.807 | 9.817 | Buy | 57,570 | 82 | LSE | |
09:47:30 | 9.808 | 4420 | AT | 9.808 | 9.817 | Sell | 54,900 | 81 | LSE | |
09:47:30 | 9.817 | 2000 | AT | 9.817 | 9.847 | Sell | 50,480 | 80 | LSE | |
09:44:08 | 9.867 | 1 | O | 9.836 | 9.867 | Buy | 48,480 | 79 | LSE | |
09:42:16 | 9.868 | 250 | AT | 9.844 | 9.868 | Buy | 48,479 | 78 | LSE | |
09:32:49 | 9.804 | 4113 | AT | 9.77 | 9.804 | Buy | 48,229 | 77 | LSE | |
09:32:49 | 9.803 | 2364 | AT | 9.77 | 9.803 | Buy | 44,116 | 76 | LSE | |
09:32:49 | 9.8 | 3523 | AT | 9.77 | 9.8 | Buy | 41,752 | 75 | LSE | |
09:30:48 | 9.792 | 500 | AT | 9.769 | 9.792 | Buy | 38,229 | 74 | LSE | |
09:28:37 | 9.765 | 1471 | AT | 9.764 | 9.765 | Buy | 37,729 | 73 | LSE | |
09:28:33 | 9.765 | 11 | AT | 9.76 | 9.765 | Buy | 36,258 | 72 | LSE | |
09:28:30 | 9.765 | 2364 | AT | 9.765 | 9.793 | Sell | 36,247 | 71 | LSE | |
09:28:30 | 9.765 | 1974 | AT | 9.765 | 9.793 | Sell | 33,883 | 70 | LSE | |
09:26:32 | 9.786 | 13 | O | 9.786 | 9.81 | Sell | 31,909 | 69 | LSE | |
09:22:34 | 9.811 | 2000 | AT | 9.811 | 9.84 | Sell | 31,896 | 68 | LSE | |
09:06:30 | 9.675 | 1 | AT | 9.649 | 9.675 | Buy | 29,896 | 67 | LSE | |
09:03:16 | 9.69 | 200 | AT | 9.671 | 9.69 | Buy | 29,895 | 66 | LSE | |
09:01:58 | 9.813 | 1 | O | 9.666 | 10.022 | Sell | 29,695 | 65 | LSE | |
08:48:52 | 9.864 | 250 | AT | 9.864 | 9.896 | Sell | 29,694 | 64 | LSE | |
08:36:13 | 9.799 | 1073 | AT | 9.733 | 9.799 | Buy | 29,444 | 63 | LSE | |
08:31:46 | 9.839 | 5 | O | 9.738 | 9.831 | Buy | 28,371 | 62 | LSE | |
08:30:33 | 9.744 | 3 | O | 9.682 | 9.743 | Buy | 28,366 | 61 | LSE | |
08:23:25 | 9.753 | 1573 | AT | 9.701 | 9.753 | Buy | 28,363 | 60 | LSE | |
08:23:25 | 9.752 | 2587 | AT | 9.701 | 9.752 | Buy | 26,790 | 59 | LSE | |
08:21:14 | 9.758 | 80 | AT | 9.693 | 9.758 | Buy | 24,203 | 58 | LSE | |
08:08:07 | 9.724 | 12 | O | 9.724 | 9.796 | Sell | 24,123 | 57 | LSE | |
07:58:27 | 9.791 | 90 | AT | 9.734 | 9.791 | Buy | 24,111 | 56 | LSE | |
07:47:48 | 9.804 | 131 | O | 9.749 | 9.804 | Buy | 24,021 | 55 | LSE | |
07:30:02 | 9.484 | 120 | O | 9.484 | 10.03 | Sell | 23,890 | 54 | LSE | |
07:19:55 | 9.765 | 1 | O | 9.72 | 9.765 | Buy | 23,770 | 53 | LSE | |
07:15:45 | 9.76 | 1 | O | 9.71 | 9.76 | Buy | 23,769 | 52 | LSE | |
07:06:04 | 9.752 | 130 | O | 9.719 | 9.758 | Buy | 23,768 | 51 | LSE | |
06:44:47 | 9.685 | 16 | O | 9.685 | 9.714 | Sell | 23,638 | 50 | LSE | |
06:44:07 | 9.685 | 111 | O | 9.685 | 9.714 | Sell | 23,622 | 49 | LSE | |
06:44:07 | 9.685 | 13 | O | 9.685 | 9.714 | Sell | 23,511 | 48 | LSE | |
05:59:58 | 9.68 | 11 | O | 9.638 | 9.68 | Buy | 23,498 | 47 | LSE | |
05:58:41 | 9.676 | 5 | O | 9.623 | 9.676 | Buy | 23,487 | 46 | LSE | |
05:52:51 | 9.682 | 1 | O | 9.621 | 9.682 | Buy | 23,482 | 45 | LSE | |
05:49:31 | 9.621 | 26 | O | 9.621 | 9.669 | Sell | 23,481 | 44 | LSE | |
05:33:30 | 9.643 | 67 | O | 9.607 | 9.643 | Buy | 23,455 | 43 | LSE | |
05:19:23 | 9.649 | 1 | O | 9.618 | 9.648 | Buy | 23,388 | 42 | LSE | |
05:12:24 | 9.596 | 67 | O | 9.596 | 9.641 | Sell | 23,387 | 41 | LSE | |
04:34:17 | 9.601 | 132 | O | 9.584 | 9.602 | Buy | 23,320 | 40 | LSE | |
04:31:10 | 9.6 | 11 | AT | 9.581 | 9.6 | Buy | 23,188 | 39 | LSE | |
04:14:07 | 9.574 | 1 | O | 9.518 | 9.574 | Buy | 23,177 | 38 | LSE | |
04:03:35 | 9.524 | 14 | O | 9.524 | 9.564 | Sell | 23,176 | 37 | LSE | |
03:54:17 | 9.498 | 1375 | AT | 9.498 | 9.534 | Sell | 23,162 | 36 | LSE | |
03:51:28 | 9.501 | 6 | AT | 9.501 | 9.516 | Sell | 21,787 | 35 | LSE | |
03:41:11 | 9.508 | 1073 | AT | 9.505 | 9.508 | Buy | 21,781 | 34 | LSE | |
03:35:19 | 9.504 | 19 | O | 9.504 | 9.599 | Sell | 20,708 | 33 | LSE | |
03:28:24 | 9.556 | 1370 | AT | 9.556 | 9.62 | Sell | 20,689 | 32 | LSE | |
03:28:24 | 9.551 | 1630 | AT | 9.556 | 9.62 | Sell | 19,319 | 31 | LSE | |
03:27:57 | 9.598 | 3000 | O | 9.591 | 9.627 | Sell | 17,689 | 30 | LSE | |
03:21:39 | 9.642 | 207 | O | 9.601 | 9.642 | Buy | 14,689 | 29 | LSE | |
03:21:17 | 9.599 | 18 | O | 9.6 | 9.642 | Sell | 14,482 | 28 | LSE | |
03:21:14 | 9.599 | 316 | O | 9.598 | 9.642 | Sell | 14,464 | 27 | LSE | |
03:18:56 | 9.602 | 800 | AT | 9.602 | 9.687 | Sell | 14,148 | 26 | LSE | |
03:13:56 | 9.631 | 300 | AT | 9.631 | 9.648 | Sell | 13,348 | 25 | LSE | |
02:57:01 | 9.647 | 1698 | O | 9.644 | 9.651 | Sell | 13,048 | 24 | LSE | |
02:39:07 | 9.693 | 270 | AT | 9.647 | 9.693 | Buy | 11,350 | 23 | LSE | |
02:25:21 | 9.664 | 1897 | AT | 9.664 | 9.675 | Sell | 11,080 | 22 | LSE | |
02:23:46 | 9.659 | 280 | AT | 9.659 | 9.675 | Sell | 9,183 | 21 | LSE | |
02:23:46 | 9.659 | 1182 | AT | 9.659 | 9.675 | Sell | 8,903 | 20 | LSE | |
02:17:12 | 9.668 | 1250 | AT | 9.668 | 9.706 | Sell | 7,721 | 19 | LSE | |
02:15:01 | 9.683 | 47 | O | 9.677 | 9.711 | Sell | 6,471 | 18 | LSE | |
02:14:49 | 9.715 | 60 | AT | 9.661 | 9.715 | Buy | 6,424 | 17 | LSE | |
02:11:18 | 9.656 | 2712 | AT | 9.656 | 9.666 | Sell | 6,364 | 16 | LSE | |
02:11:01 | 9.667 | 1695 | AT | 9.656 | 9.667 | Buy | 3,652 | 15 | LSE | |
02:09:09 | 9.696 | 1 | O | 9.649 | 9.696 | Buy | 1,957 | 14 | LSE | |
02:08:16 | 9.69 | 13 | O | 9.644 | 9.69 | Buy | 1,956 | 13 | LSE | |
02:07:58 | 9.653 | 1000 | AT | 9.653 | 9.686 | Sell | 1,943 | 12 | LSE | |
02:00:17 | 9.777 | 1 | O | 9.636 | 9.772 | Buy | 943 | 11 | LSE | |
02:00:16 | 9.779 | 201 | O | 9.636 | 9.774 | Buy | 942 | 10 | LSE | |
02:00:16 | 9.779 | 1 | O | 9.635 | 9.775 | Buy | 741 | 9 | LSE | |
02:00:15 | 9.777 | 20 | O | 9.633 | 9.775 | Buy | 740 | 8 | LSE | |
02:00:15 | 9.779 | 1 | O | 9.632 | 9.778 | Buy | 720 | 7 | LSE | |
02:00:15 | 9.779 | 1 | O | 9.632 | 9.778 | Buy | 719 | 6 | LSE | |
02:00:15 | 9.631 | 111 | O | 9.632 | 9.778 | Sell | 718 | 5 | LSE | |
02:00:14 | 9.779 | 260 | O | 9.632 | 9.779 | Buy | 607 | 4 | LSE | |
02:00:14 | 9.779 | 145 | O | 9.632 | 9.779 | Buy | 347 | 3 | LSE | |
02:00:14 | 9.631 | 2 | O | 9.632 | 9.779 | Sell | 202 | 2 | LSE | |
02:00:14 | 9.731 | 200 | UT | 9.348 | 9.393 | 200 | 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