![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
10:35:10 | 0.429 | 900 | UT | 0.425 | 0.426 | Buy | 26,959,465 | 396 | LSE | |
10:29:47 | 0.426 | 100 | AT | 0.425 | 0.426 | Buy | 26,958,565 | 395 | LSE | |
10:29:38 | 0.425 | 100 | AT | 0.425 | 0.426 | Sell | 26,958,465 | 394 | LSE | |
10:29:28 | 0.426 | 3500 | AT | 0.425 | 0.426 | Buy | 26,958,365 | 393 | LSE | |
10:29:06 | 0.426 | 600 | AT | 0.426 | 0.427 | Sell | 26,954,865 | 392 | LSE | |
10:28:56 | 0.426 | 100 | AT | 0.426 | 0.427 | Sell | 26,954,265 | 391 | LSE | |
10:28:39 | 0.426 | 20000 | AT | 0.424 | 0.426 | Buy | 26,954,165 | 390 | LSE | |
10:26:49 | 0.424 | 25 | AT | 0.423 | 0.424 | Buy | 26,934,165 | 389 | LSE | |
10:26:03 | 0.427 | 18000 | AT | 0.426 | 0.427 | Buy | 26,934,140 | 388 | LSE | |
10:26:03 | 0.427 | 20000 | AT | 0.426 | 0.427 | Buy | 26,916,140 | 387 | LSE | |
10:25:33 | 0.426 | 60000 | AT | 0.426 | 0.427 | Sell | 26,896,140 | 386 | LSE | |
10:24:08 | 0.425 | 20000 | AT | 0.423 | 0.425 | Buy | 26,836,140 | 385 | LSE | |
10:23:41 | 0.421 | 20000 | AT | 0.42 | 0.421 | Buy | 26,816,140 | 384 | LSE | |
10:23:12 | 0.42 | 30 | O | 0.419 | 0.42 | Buy | 26,796,140 | 383 | LSE | |
10:23:08 | 0.42 | 11 | O | 0.418 | 0.42 | Buy | 26,796,110 | 382 | LSE | |
10:20:34 | 0.42 | 20000 | AT | 0.419 | 0.42 | Buy | 26,796,099 | 381 | LSE | |
10:20:26 | 0.42 | 20000 | AT | 0.42 | 0.421 | Sell | 26,776,099 | 380 | LSE | |
10:20:15 | 0.419 | 50000 | O | 0.419 | 0.421 | Sell | 26,756,099 | 379 | LSE | |
10:16:39 | 0.418 | 20000 | AT | 0.415 | 0.418 | Buy | 26,706,099 | 378 | LSE | |
10:16:38 | 0.417 | 20000 | AT | 0.415 | 0.417 | Buy | 26,686,099 | 377 | LSE | |
10:16:09 | 0.413 | 20000 | AT | 0.411 | 0.413 | Buy | 26,666,099 | 376 | LSE | |
10:14:35 | 0.411 | 3000 | AT | 0.41 | 0.411 | Buy | 26,646,099 | 375 | LSE | |
10:13:57 | 0.413 | 50 | AT | 0.413 | 0.414 | Sell | 26,643,099 | 374 | LSE | |
10:10:52 | 0.414 | 1703 | AT | 0.414 | 0.416 | Sell | 26,643,049 | 373 | LSE | |
10:10:15 | 0.415 | 100 | AT | 0.415 | 0.416 | Sell | 26,641,346 | 372 | LSE | |
10:06:13 | 0.404 | 1615 | AT | 0.404 | 0.405 | Sell | 26,641,246 | 371 | LSE | |
10:04:45 | 0.406 | 1000 | AT | 0.406 | 0.407 | Sell | 26,639,631 | 370 | LSE | |
09:59:51 | 0.411 | 20000 | AT | 0.411 | 0.413 | Sell | 26,638,631 | 369 | LSE | |
09:59:51 | 0.411 | 20000 | AT | 0.411 | 0.413 | Sell | 26,618,631 | 368 | LSE | |
09:59:51 | 0.411 | 20000 | AT | 0.411 | 0.413 | Sell | 26,598,631 | 367 | LSE | |
09:58:27 | 0.407 | 30000 | AT | 0.407 | 0.409 | Sell | 26,578,631 | 366 | LSE | |
09:58:13 | 0.406 | 20000 | AT | 0.404 | 0.406 | Buy | 26,548,631 | 365 | LSE | |
09:51:19 | 0.409 | 20000 | AT | 0.409 | 0.411 | Sell | 26,528,631 | 364 | LSE | |
09:51:19 | 0.409 | 20000 | AT | 0.409 | 0.411 | Sell | 26,508,631 | 363 | LSE | |
09:51:08 | 0.41 | 20000 | AT | 0.409 | 0.41 | Buy | 26,488,631 | 362 | LSE | |
09:51:08 | 0.41 | 8125 | AT | 0.41 | 0.411 | Sell | 26,468,631 | 361 | LSE | |
09:51:08 | 0.41 | 20000 | AT | 0.409 | 0.41 | Buy | 26,460,506 | 360 | LSE | |
09:48:59 | 0.405 | 1500 | AT | 0.403 | 0.405 | Buy | 26,440,506 | 359 | LSE | |
09:48:53 | 0.404 | 22500 | AT | 0.404 | 0.405 | Sell | 26,439,006 | 358 | LSE | |
09:48:19 | 0.403 | 28125 | AT | 0.403 | 0.404 | Sell | 26,416,506 | 357 | LSE | |
09:48:19 | 0.403 | 22500 | AT | 0.403 | 0.404 | Sell | 26,388,381 | 356 | LSE | |
09:46:49 | 0.404 | 22500 | AT | 0.404 | 0.405 | Sell | 26,365,881 | 355 | LSE | |
09:46:26 | 0.404 | 10000 | AT | 0.403 | 0.404 | Buy | 26,343,381 | 354 | LSE | |
09:46:17 | 0.403 | 20000 | AT | 0.402 | 0.403 | Buy | 26,333,381 | 353 | LSE | |
09:46:17 | 0.403 | 6563 | AT | 0.402 | 0.403 | Buy | 26,313,381 | 352 | LSE | |
09:44:12 | 0.403 | 20000 | AT | 0.402 | 0.403 | Buy | 26,306,818 | 351 | LSE | |
09:44:08 | 0.402 | 28125 | AT | 0.402 | 0.403 | Sell | 26,286,818 | 350 | LSE | |
09:44:08 | 0.402 | 22500 | AT | 0.402 | 0.403 | Sell | 26,258,693 | 349 | LSE | |
09:44:06 | 0.402 | 22500 | AT | 0.402 | 0.403 | Sell | 26,236,193 | 348 | LSE | |
09:44:06 | 0.402 | 22500 | AT | 0.402 | 0.403 | Sell | 26,213,693 | 347 | LSE | |
09:43:44 | 0.402 | 1703 | AT | 0.401 | 0.402 | Buy | 26,191,193 | 346 | LSE | |
09:42:36 | 0.401 | 111 | AT | 0.401 | 0.402 | Sell | 26,189,490 | 345 | LSE | |
09:42:28 | 0.401 | 15000 | AT | 0.401 | 0.402 | Sell | 26,189,379 | 344 | LSE | |
09:42:22 | 0.403 | 2000 | AT | 0.401 | 0.403 | Buy | 26,174,379 | 343 | LSE | |
09:42:10 | 0.402 | 20000 | AT | 0.402 | 0.404 | Sell | 26,172,379 | 342 | LSE | |
09:42:10 | 0.402 | 20000 | AT | 0.402 | 0.404 | Sell | 26,152,379 | 341 | LSE | |
09:41:42 | 0.401 | 4466 | O | 0.401 | 0.403 | Sell | 26,132,379 | 340 | LSE | |
09:41:36 | 0.401 | 20000 | AT | 0.399 | 0.401 | Buy | 26,127,913 | 339 | LSE | |
09:41:35 | 0.401 | 28125 | AT | 0.401 | 0.402 | Sell | 26,107,913 | 338 | LSE | |
09:41:35 | 0.401 | 22500 | AT | 0.401 | 0.402 | Sell | 26,079,788 | 337 | LSE | |
09:40:28 | 0.399 | 50000 | AT | 0.399 | 0.401 | Sell | 26,057,288 | 336 | LSE | |
09:40:25 | 0.4 | 13000 | AT | 0.4 | 0.402 | Sell | 26,007,288 | 335 | LSE | |
09:40:25 | 0.4 | 3000 | AT | 0.4 | 0.402 | Sell | 25,994,288 | 334 | LSE | |
09:40:05 | 0.401 | 28125 | AT | 0.401 | 0.402 | Sell | 25,991,288 | 333 | LSE | |
09:40:05 | 0.401 | 22500 | AT | 0.401 | 0.402 | Sell | 25,963,163 | 332 | LSE | |
09:39:49 | 0.401 | 28125 | AT | 0.401 | 0.402 | Sell | 25,940,663 | 331 | LSE | |
09:39:49 | 0.401 | 22500 | AT | 0.401 | 0.402 | Sell | 25,912,538 | 330 | LSE | |
09:39:41 | 0.401 | 28125 | AT | 0.401 | 0.402 | Sell | 25,890,038 | 329 | LSE | |
09:39:41 | 0.401 | 28125 | AT | 0.401 | 0.402 | Sell | 25,861,913 | 328 | LSE | |
09:39:41 | 0.401 | 22500 | AT | 0.401 | 0.402 | Sell | 25,833,788 | 327 | LSE | |
09:39:33 | 0.401 | 22500 | AT | 0.401 | 0.402 | Sell | 25,811,288 | 326 | LSE | |
09:39:33 | 0.401 | 2000 | AT | 0.401 | 0.403 | Sell | 25,788,788 | 325 | LSE | |
09:39:05 | 0.402 | 22500 | AT | 0.402 | 0.403 | Sell | 25,786,788 | 324 | LSE | |
09:39:05 | 0.402 | 22500 | AT | 0.402 | 0.403 | Sell | 25,764,288 | 323 | LSE | |
09:39:02 | 0.402 | 2000 | AT | 0.402 | 0.403 | Sell | 25,741,788 | 322 | LSE | |
09:38:45 | 0.404 | 28125 | AT | 0.404 | 0.405 | Sell | 25,739,788 | 321 | LSE | |
09:38:45 | 0.404 | 22500 | AT | 0.404 | 0.405 | Sell | 25,711,663 | 320 | LSE | |
09:35:41 | 0.401 | 28125 | AT | 0.401 | 0.402 | Sell | 25,689,163 | 319 | LSE | |
09:35:34 | 0.401 | 28125 | AT | 0.401 | 0.402 | Sell | 25,661,038 | 318 | LSE | |
09:35:34 | 0.401 | 24990 | AT | 0.401 | 0.402 | Sell | 25,632,913 | 317 | LSE | |
09:35:28 | 0.401 | 28125 | AT | 0.401 | 0.402 | Sell | 25,607,923 | 316 | LSE | |
09:35:18 | 0.401 | 22500 | AT | 0.401 | 0.402 | Sell | 25,579,798 | 315 | LSE | |
09:34:40 | 0.403 | 5000 | AT | 0.402 | 0.403 | Buy | 25,557,298 | 314 | LSE | |
09:34:23 | 0.403 | 3000 | AT | 0.403 | 0.404 | Sell | 25,552,298 | 313 | LSE | |
09:34:23 | 0.403 | 3000 | AT | 0.403 | 0.404 | Sell | 25,549,298 | 312 | LSE | |
09:32:26 | 0.405 | 7500 | AT | 0.403 | 0.405 | Buy | 25,546,298 | 311 | LSE | |
09:32:26 | 0.405 | 22500 | AT | 0.403 | 0.405 | Buy | 25,538,798 | 310 | LSE | |
09:31:18 | 0.403 | 16869 | AT | 0.403 | 0.404 | Sell | 25,516,298 | 309 | LSE | |
09:31:18 | 0.403 | 11256 | AT | 0.403 | 0.404 | Sell | 25,499,429 | 308 | LSE | |
09:31:18 | 0.403 | 16869 | AT | 0.402 | 0.403 | Buy | 25,488,173 | 307 | LSE | |
09:31:18 | 0.403 | 28125 | AT | 0.402 | 0.403 | Buy | 25,471,304 | 306 | LSE | |
09:31:18 | 0.403 | 28125 | AT | 0.403 | 0.404 | Sell | 25,443,179 | 305 | LSE | |
09:31:18 | 0.403 | 3000 | AT | 0.403 | 0.404 | Sell | 25,415,054 | 304 | LSE | |
09:30:55 | 0.405 | 3000 | AT | 0.405 | 0.406 | Sell | 25,412,054 | 303 | LSE | |
09:29:54 | 0.402 | 28125 | AT | 0.402 | 0.403 | Sell | 25,409,054 | 302 | LSE | |
09:29:54 | 0.402 | 28125 | AT | 0.402 | 0.403 | Sell | 25,380,929 | 301 | 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