![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
10:28:04 | 3.148 | 1647 | AT | 3.148 | 3.151 | Sell | 245,751 | 192 | LSE | |
10:25:52 | 3.147 | 26 | AT | 3.147 | 3.15 | Sell | 244,104 | 191 | LSE | |
10:25:52 | 3.147 | 3 | AT | 3.147 | 3.15 | Sell | 244,078 | 190 | LSE | |
10:25:52 | 3.147 | 98 | AT | 3.147 | 3.15 | Sell | 244,075 | 189 | LSE | |
10:25:19 | 3.148 | 1890 | AT | 3.147 | 3.148 | Buy | 243,977 | 188 | LSE | |
10:24:54 | 3.148 | 500 | O | 3.146 | 3.148 | Buy | 242,087 | 187 | LSE | |
10:22:27 | 3.147 | 29 | AT | 3.147 | 3.148 | Sell | 241,587 | 186 | LSE | |
10:16:57 | 3.146 | 500 | AT | 3.143 | 3.146 | Buy | 241,558 | 185 | LSE | |
10:16:53 | 3.146 | 2000 | AT | 3.143 | 3.146 | Buy | 241,058 | 184 | LSE | |
10:15:17 | 3.143 | 29 | AT | 3.143 | 3.145 | Sell | 239,058 | 183 | LSE | |
10:14:19 | 3.144 | 80 | O | 3.142 | 3.144 | Buy | 239,029 | 182 | LSE | |
10:13:16 | 3.144 | 130 | O | 3.142 | 3.144 | Buy | 238,949 | 181 | LSE | |
10:11:38 | 3.144 | 2000 | AT | 3.142 | 3.144 | Buy | 238,819 | 180 | LSE | |
10:11:22 | 3.143 | 29 | AT | 3.143 | 3.146 | Sell | 236,819 | 179 | LSE | |
09:57:45 | 3.143 | 841 | AT | 3.14 | 3.143 | Buy | 236,790 | 178 | LSE | |
09:55:06 | 3.145 | 300 | O | 3.143 | 3.145 | Buy | 235,949 | 177 | LSE | |
09:53:55 | 3.143 | 500 | AT | 3.143 | 3.145 | Sell | 235,649 | 176 | LSE | |
09:51:59 | 3.143 | 29 | AT | 3.143 | 3.144 | Sell | 235,149 | 175 | LSE | |
09:51:58 | 3.145 | 1000 | O | 3.143 | 3.145 | Buy | 235,120 | 174 | LSE | |
09:50:26 | 3.144 | 300 | AT | 3.142 | 3.144 | Buy | 234,120 | 173 | LSE | |
09:42:25 | 3.14 | 159 | AT | 3.14 | 3.141 | Sell | 233,820 | 172 | LSE | |
09:42:25 | 3.14 | 926 | AT | 3.14 | 3.141 | Sell | 233,661 | 171 | LSE | |
09:42:16 | 3.14 | 29 | AT | 3.14 | 3.142 | Sell | 232,735 | 170 | LSE | |
09:42:13 | 3.142 | 1 | O | 3.14 | 3.142 | Buy | 232,706 | 169 | LSE | |
09:41:54 | 3.142 | 100 | AT | 3.14 | 3.142 | Buy | 232,705 | 168 | LSE | |
09:40:52 | 3.143 | 2 | AT | 3.143 | 3.145 | Sell | 232,605 | 167 | LSE | |
09:37:44 | 3.143 | 200 | AT | 3.143 | 3.146 | Sell | 232,603 | 166 | LSE | |
09:28:43 | 3.146 | 300 | O | 3.143 | 3.146 | Buy | 232,403 | 165 | LSE | |
09:26:49 | 3.147 | 300 | O | 3.143 | 3.147 | Buy | 232,103 | 164 | LSE | |
09:26:01 | 3.147 | 800 | AT | 3.144 | 3.147 | Buy | 231,803 | 163 | LSE | |
09:24:17 | 3.147 | 2146 | AT | 3.143 | 3.147 | Buy | 231,003 | 162 | LSE | |
09:21:07 | 3.148 | 1000 | O | 3.145 | 3.148 | Buy | 228,857 | 161 | LSE | |
09:18:20 | 3.147 | 1000 | AT | 3.147 | 3.148 | Sell | 227,857 | 160 | LSE | |
09:16:33 | 3.148 | 1890 | AT | 3.147 | 3.148 | Buy | 226,857 | 159 | LSE | |
09:15:27 | 3.148 | 10 | O | 3.146 | 3.148 | Buy | 224,967 | 158 | LSE | |
09:12:13 | 3.148 | 6140 | AT | 3.144 | 3.148 | Buy | 224,957 | 157 | LSE | |
09:12:13 | 3.148 | 1860 | AT | 3.144 | 3.148 | Buy | 218,817 | 156 | LSE | |
09:11:53 | 3.148 | 30 | AT | 3.145 | 3.148 | Buy | 216,957 | 155 | LSE | |
09:07:21 | 3.15 | 2117 | AT | 3.15 | 3.151 | Sell | 216,927 | 154 | LSE | |
09:06:45 | 3.15 | 29 | AT | 3.15 | 3.151 | Sell | 214,810 | 153 | LSE | |
09:05:38 | 3.15 | 922 | AT | 3.15 | 3.151 | Sell | 214,781 | 152 | LSE | |
09:05:35 | 3.15 | 29 | AT | 3.15 | 3.151 | Sell | 213,859 | 151 | LSE | |
09:05:35 | 3.15 | 49 | AT | 3.15 | 3.151 | Sell | 213,830 | 150 | LSE | |
09:04:52 | 3.15 | 400 | AT | 3.147 | 3.15 | Buy | 213,781 | 149 | LSE | |
09:04:34 | 3.148 | 1000 | AT | 3.146 | 3.148 | Buy | 213,381 | 148 | LSE | |
09:02:55 | 3.148 | 2150 | AT | 3.146 | 3.148 | Buy | 212,381 | 147 | LSE | |
08:55:40 | 3.146 | 1400 | AT | 3.143 | 3.146 | Buy | 210,231 | 146 | LSE | |
08:51:37 | 3.147 | 2146 | O | 3.144 | 3.147 | Buy | 208,831 | 145 | LSE | |
08:46:07 | 3.15 | 358 | AT | 3.15 | 3.151 | Sell | 206,685 | 144 | LSE | |
08:46:07 | 3.15 | 500 | AT | 3.15 | 3.151 | Sell | 206,327 | 143 | LSE | |
08:46:07 | 3.15 | 2146 | AT | 3.15 | 3.151 | Sell | 205,827 | 142 | LSE | |
08:46:07 | 3.15 | 100 | AT | 3.15 | 3.151 | Sell | 203,681 | 141 | LSE | |
08:45:45 | 3.151 | 29 | AT | 3.15 | 3.151 | Buy | 203,581 | 140 | LSE | |
08:39:04 | 3.15 | 4000 | AT | 3.147 | 3.15 | Buy | 203,552 | 139 | LSE | |
08:38:54 | 3.147 | 2891 | AT | 3.147 | 3.151 | Sell | 199,552 | 138 | LSE | |
08:36:59 | 3.148 | 1000 | AT | 3.144 | 3.148 | Buy | 196,661 | 137 | LSE | |
08:35:26 | 3.148 | 320 | O | 3.147 | 3.148 | Buy | 195,661 | 136 | LSE | |
08:35:15 | 3.15 | 5 | AT | 3.147 | 3.15 | Buy | 195,341 | 135 | LSE | |
08:34:58 | 3.15 | 3800 | AT | 3.147 | 3.15 | Buy | 195,336 | 134 | LSE | |
08:34:43 | 3.15 | 2000 | AT | 3.147 | 3.15 | Buy | 191,536 | 133 | LSE | |
08:33:00 | 3.15 | 80 | AT | 3.15 | 3.151 | Sell | 189,536 | 132 | LSE | |
08:32:46 | 3.151 | 3000 | AT | 3.147 | 3.151 | Buy | 189,456 | 131 | LSE | |
08:31:53 | 3.15 | 250 | AT | 3.15 | 3.151 | Sell | 186,456 | 130 | LSE | |
08:31:29 | 3.15 | 808 | AT | 3.15 | 3.152 | Sell | 186,206 | 129 | LSE | |
08:31:18 | 3.15 | 1338 | AT | 3.15 | 3.151 | Sell | 185,398 | 128 | LSE | |
08:30:52 | 3.15 | 15 | O | 3.147 | 3.15 | Buy | 184,060 | 127 | LSE | |
08:30:30 | 3.15 | 100 | AT | 3.147 | 3.15 | Buy | 184,045 | 126 | LSE | |
08:30:08 | 3.15 | 100 | AT | 3.15 | 3.151 | Sell | 183,945 | 125 | LSE | |
08:29:45 | 3.15 | 190 | AT | 3.147 | 3.15 | Buy | 183,845 | 124 | LSE | |
08:29:37 | 3.15 | 40 | O | 3.146 | 3.15 | Buy | 183,655 | 123 | LSE | |
08:29:31 | 3.15 | 30 | AT | 3.146 | 3.15 | Buy | 183,615 | 122 | LSE | |
08:29:06 | 3.15 | 16 | O | 3.146 | 3.15 | Buy | 183,585 | 121 | LSE | |
08:28:33 | 3.15 | 50 | AT | 3.15 | 3.151 | Sell | 183,569 | 120 | LSE | |
08:20:19 | 3.152 | 653 | AT | 3.151 | 3.152 | Buy | 183,519 | 119 | LSE | |
07:32:51 | 3.158 | 1 | AT | 3.152 | 3.158 | Buy | 182,866 | 118 | LSE | |
07:32:51 | 3.158 | 315 | O | 3.152 | 3.158 | Buy | 182,865 | 117 | LSE | |
07:32:27 | 3.157 | 54 | O | 3.151 | 3.157 | Buy | 182,550 | 116 | LSE | |
07:32:27 | 3.156 | 113 | O | 3.151 | 3.156 | Buy | 182,496 | 115 | LSE | |
07:32:27 | 3.156 | 113 | O | 3.151 | 3.156 | Buy | 182,383 | 114 | LSE | |
07:32:23 | 3.157 | 113 | O | 3.151 | 3.157 | Buy | 182,270 | 113 | LSE | |
07:32:23 | 3.156 | 113 | O | 3.151 | 3.157 | Buy | 182,157 | 112 | LSE | |
07:32:19 | 3.156 | 113 | O | 3.151 | 3.156 | Buy | 182,044 | 111 | LSE | |
07:32:19 | 3.156 | 113 | O | 3.151 | 3.156 | Buy | 181,931 | 110 | LSE | |
07:32:18 | 3.155 | 90 | O | 3.15 | 3.155 | Buy | 181,818 | 109 | LSE | |
07:32:18 | 3.155 | 23 | AT | 3.15 | 3.155 | Buy | 181,728 | 108 | LSE | |
07:32:18 | 3.155 | 113 | O | 3.15 | 3.155 | Buy | 181,705 | 107 | LSE | |
07:32:15 | 3.155 | 113 | O | 3.149 | 3.155 | Buy | 181,592 | 106 | LSE | |
07:32:15 | 3.155 | 113 | O | 3.149 | 3.155 | Buy | 181,479 | 105 | LSE | |
07:32:10 | 3.158 | 90 | O | 3.145 | 3.158 | Buy | 181,366 | 104 | LSE | |
07:32:10 | 3.158 | 23 | AT | 3.145 | 3.158 | Buy | 181,276 | 103 | LSE | |
07:32:10 | 3.158 | 20 | O | 3.145 | 3.158 | Buy | 181,253 | 102 | LSE | |
07:21:56 | 3.133 | 29 | AT | 3.133 | 3.135 | Sell | 181,233 | 101 | 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