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. |
---|---|---|---|---|---|---|---|---|---|---|
10:21:54 | 2013.5 | 9 | O | 20.105 | 20.13 | Buy | 18,992 | 147 | LSE | |
10:15:58 | 2013.5 | 9 | O | 20.11 | 20.135 | Buy | 18,983 | 146 | LSE | |
10:12:14 | 2013.5 | 1 | O | 20.105 | 20.135 | Buy | 18,974 | 145 | LSE | |
10:05:24 | 2010.5 | 59 | O | 20.105 | 20.135 | Buy | 18,973 | 144 | LSE | |
09:55:12 | 2011.525 | 1 | O | 20.115 | 20.14 | Buy | 18,914 | 143 | LSE | |
09:48:59 | 2015.5 | 7 | O | 20.125 | 20.155 | Buy | 18,913 | 142 | LSE | |
09:48:29 | 2015.5 | 5 | O | 20.13 | 20.155 | Buy | 18,906 | 141 | LSE | |
09:48:25 | 20.155 | 46 | AT | 20.13 | 20.155 | Buy | 18,901 | 140 | LSE | |
09:39:05 | 2014.0 | 1 | O | 20.105 | 20.14 | Buy | 18,855 | 139 | LSE | |
09:36:10 | 2013.5 | 5 | O | 20.1 | 20.135 | Buy | 18,854 | 138 | LSE | |
09:36:04 | 20.135 | 49 | AT | 20.1 | 20.135 | Buy | 18,849 | 137 | LSE | |
09:33:32 | 2014.5 | 5 | O | 20.11 | 20.145 | Buy | 18,800 | 136 | LSE | |
09:33:29 | 20.145 | 45 | AT | 20.11 | 20.145 | Buy | 18,795 | 135 | LSE | |
09:18:02 | 2012.5 | 19 | O | 20.1 | 20.12 | Buy | 18,750 | 134 | LSE | |
09:16:56 | 2011.0 | 12 | O | 20.095 | 20.11 | Buy | 18,731 | 133 | LSE | |
09:01:42 | 2011.97 | 2 | O | 20.09 | 20.12 | Buy | 18,719 | 132 | LSE | |
08:51:46 | 2009.5 | 8 | O | 20.095 | 20.125 | Buy | 18,717 | 131 | LSE | |
08:46:25 | 2012.5 | 1 | O | 20.09 | 20.125 | Buy | 18,709 | 130 | LSE | |
08:45:10 | 2014.0 | 1 | O | 20.075 | 20.14 | Buy | 18,708 | 129 | LSE | |
08:42:49 | 2010.5 | 7 | O | 20.085 | 20.105 | Buy | 18,707 | 128 | LSE | |
08:39:30 | 2008.0 | 1 | O | 20.025 | 20.08 | Buy | 18,700 | 127 | LSE | |
08:33:59 | 2010.0 | 12 | O | 20.035 | 20.1 | Buy | 18,699 | 126 | LSE | |
08:23:59 | 2005.0 | 4 | O | 20.005 | 20.05 | Buy | 18,687 | 125 | LSE | |
08:21:40 | 2000.5 | 9 | O | 20.005 | 20.055 | Buy | 18,683 | 124 | LSE | |
08:20:23 | 2005.5 | 49 | O | 20.0 | 20.055 | Buy | 18,674 | 123 | LSE | |
08:19:26 | 2005.5 | 9 | O | 20.0 | 20.055 | Buy | 18,625 | 122 | LSE | |
08:16:30 | 2001.5 | 2 | O | 20.015 | 20.09 | Buy | 18,616 | 121 | LSE | |
08:06:14 | 2006.5 | 1 | O | 20.025 | 20.065 | Buy | 18,614 | 120 | LSE | |
08:05:43 | 2002.5 | 8 | O | 20.025 | 20.06 | Buy | 18,613 | 119 | LSE | |
08:01:57 | 2004.0 | 5 | O | 20.04 | 20.075 | Buy | 18,605 | 118 | LSE | |
07:55:55 | 2007.5 | 1 | O | 20.035 | 20.075 | Buy | 18,600 | 117 | LSE | |
07:31:11 | 2008.0 | 1 | O | 19.998 | 20.08 | Buy | 18,599 | 116 | LSE | |
07:26:24 | 20.065 | 307 | AT | 20.005 | 20.065 | Buy | 18,598 | 115 | LSE | |
07:26:18 | 2000.5 | 10 | O | 20.005 | 20.065 | Buy | 18,291 | 114 | LSE | |
07:25:37 | 2006.5 | 4 | O | 20.005 | 20.065 | Buy | 18,281 | 113 | LSE | |
07:25:25 | 2006.5 | 861 | O | 20.005 | 20.065 | Buy | 18,277 | 112 | LSE | |
07:25:10 | 2000.5 | 857 | O | 20.005 | 20.065 | Buy | 17,416 | 111 | LSE | |
07:24:21 | 20.0 | 154 | AT | 20.0 | 20.065 | Sell | 16,559 | 110 | LSE | |
07:24:21 | 20.0 | 789 | AT | 20.0 | 20.065 | Sell | 16,405 | 109 | LSE | |
07:24:15 | 20.055 | 385 | AT | 20.015 | 20.055 | Buy | 15,616 | 108 | LSE | |
07:24:15 | 20.055 | 820 | AT | 20.015 | 20.055 | Buy | 15,231 | 107 | LSE | |
07:21:33 | 2006.5 | 5 | O | 20.015 | 20.065 | Buy | 14,411 | 106 | LSE | |
07:21:27 | 2005.0 | 1 | O | 20.01 | 20.05 | Buy | 14,406 | 105 | LSE | |
07:20:53 | 2001.5 | 2 | O | 20.01 | 20.05 | Buy | 14,405 | 104 | LSE | |
07:13:14 | 2004.5 | 1 | O | 20.01 | 20.05 | Buy | 14,403 | 103 | LSE | |
06:36:40 | 2003.5 | 25 | O | 20.0 | 20.035 | Buy | 14,402 | 102 | LSE | |
06:36:17 | 2003.5 | 12 | O | 20.0 | 20.04 | Buy | 14,377 | 101 | LSE | |
06:14:17 | 20.0 | 181 | AT | 20.0 | 20.04 | Sell | 14,365 | 100 | LSE | |
06:14:17 | 20.0 | 820 | AT | 20.0 | 20.04 | Sell | 14,184 | 99 | LSE | |
06:07:52 | 20.0 | 2264 | AT | 20.0 | 20.035 | Sell | 13,364 | 98 | LSE | |
06:02:58 | 2002.0 | 20 | O | 19.976 | 20.02 | Buy | 11,100 | 97 | LSE | |
05:56:11 | 2003.5 | 14 | O | 19.996 | 20.035 | Buy | 11,080 | 96 | LSE | |
05:48:34 | 1999.6 | 3496 | O | 19.988 | 20.02 | Buy | 11,066 | 95 | LSE | |
05:29:24 | 2001.5 | 17 | O | 19.978 | 20.015 | Buy | 7,570 | 94 | LSE | |
05:26:17 | 2002.0 | 2 | O | 19.98 | 20.02 | Buy | 7,553 | 93 | LSE | |
05:24:06 | 2000.0 | 2 | O | 19.97 | 20.0 | Buy | 7,551 | 92 | LSE | |
05:19:02 | 2001.0 | 64 | O | 19.974 | 19.996 | Buy | 7,549 | 91 | LSE | |
05:08:44 | 2000.0 | 50 | O | 19.98 | 20.0 | Buy | 7,485 | 90 | LSE | |
04:46:23 | 2001.5 | 20 | O | 19.98 | 20.015 | Buy | 7,435 | 89 | LSE | |
04:42:28 | 2002.0 | 10 | O | 19.988 | 20.02 | Buy | 7,415 | 88 | LSE | |
04:26:36 | 2002.5 | 5 | O | 19.996 | 20.025 | Buy | 7,405 | 87 | LSE | |
04:16:39 | 2003.0 | 8 | O | 19.998 | 20.03 | Buy | 7,400 | 86 | LSE | |
04:16:32 | 20.035 | 73 | AT | 19.998 | 20.035 | Buy | 7,392 | 85 | LSE | |
04:04:44 | 2003.0 | 10 | O | 19.99 | 20.03 | Buy | 7,319 | 84 | LSE | |
04:00:54 | 2003.0 | 19 | O | 19.994 | 20.025 | Buy | 7,309 | 83 | LSE | |
03:41:56 | 2000.5 | 7 | O | 19.974 | 20.005 | Buy | 7,290 | 82 | LSE | |
03:41:54 | 20.005 | 67 | AT | 19.97 | 20.005 | Buy | 7,283 | 81 | LSE | |
03:35:15 | 20.01 | 25 | AT | 19.976 | 20.01 | Buy | 7,216 | 80 | LSE | |
03:30:18 | 1999.166 | 1 | O | 19.958 | 19.992 | Buy | 7,191 | 79 | LSE | |
03:19:53 | 1999.0 | 3 | O | 19.966 | 19.99 | Buy | 7,190 | 78 | LSE | |
03:15:40 | 1999.8 | 3 | O | 19.966 | 19.998 | Buy | 7,187 | 77 | LSE | |
03:15:34 | 19.994 | 22 | AT | 19.966 | 19.994 | Buy | 7,184 | 76 | LSE | |
03:01:29 | 2001.5 | 1 | O | 19.944 | 20.015 | Buy | 7,162 | 75 | LSE | |
02:57:01 | 1999.8 | 1 | O | 19.948 | 19.998 | Buy | 7,161 | 74 | LSE | |
02:49:46 | 1999.6 | 10 | O | 19.944 | 19.996 | Buy | 7,160 | 73 | LSE | |
02:47:13 | 2001.0 | 7 | O | 19.932 | 20.01 | Buy | 7,150 | 72 | LSE | |
02:29:45 | 1996.6 | 1 | O | 19.914 | 19.966 | Buy | 7,143 | 71 | LSE | |
02:25:53 | 1997.2 | 1 | O | 19.92 | 19.972 | Buy | 7,142 | 70 | LSE | |
02:24:49 | 1997.8 | 2 | O | 19.92 | 19.978 | Buy | 7,141 | 69 | LSE | |
02:17:59 | 1997.6 | 2 | O | 19.94 | 19.976 | Buy | 7,139 | 68 | LSE | |
02:16:10 | 2000.0 | 1 | O | 19.94 | 20.0 | Buy | 7,137 | 67 | LSE | |
02:16:10 | 2000.0 | 2 | O | 19.94 | 20.0 | Buy | 7,136 | 66 | LSE | |
02:13:02 | 2002.0 | 4 | O | 19.942 | 20.02 | Buy | 7,134 | 65 | LSE | |
02:13:02 | 2002.0 | 4 | O | 19.942 | 20.02 | Buy | 7,130 | 64 | LSE | |
02:12:39 | 20.02 | 1 | AT | 19.958 | 20.02 | Buy | 7,126 | 63 | LSE | |
02:12:32 | 2000.03 | 2149 | O | 19.958 | 20.02 | Buy | 7,125 | 62 | LSE | |
02:08:33 | 2002.0 | 2 | O | 19.94 | 20.02 | Buy | 4,976 | 61 | LSE | |
02:07:53 | 2001.0 | 16 | O | 19.94 | 20.01 | Buy | 4,974 | 60 | LSE | |
02:07:39 | 2002.0 | 2 | O | 19.94 | 20.02 | Buy | 4,958 | 59 | LSE | |
02:07:38 | 2002.0 | 11 | O | 19.94 | 20.02 | Buy | 4,956 | 58 | LSE | |
02:07:38 | 2002.0 | 2 | O | 19.94 | 20.02 | Buy | 4,945 | 57 | LSE | |
02:07:37 | 2002.0 | 6 | O | 19.94 | 20.02 | Buy | 4,943 | 56 | LSE | |
02:07:37 | 2002.0 | 2 | O | 19.94 | 20.02 | Buy | 4,937 | 55 | LSE | |
02:07:37 | 2002.0 | 1 | O | 19.94 | 20.02 | Buy | 4,935 | 54 | LSE | |
02:07:36 | 2002.0 | 15 | O | 19.94 | 20.02 | Buy | 4,934 | 53 | LSE | |
02:04:42 | 2002.0 | 1 | O | 19.926 | 20.02 | Buy | 4,919 | 52 | LSE | |
02:04:38 | 1992.8 | 6 | O | 19.926 | 20.02 | Buy | 4,918 | 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