![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
12:00:09 | 94.69 | 1727 | O | 94.62 | 94.68 | Buy | 44,425 | 189 | LSE | |
12:00:08 | 94.69 | 1727 | O | 94.62 | 94.68 | Buy | 42,698 | 188 | LSE | |
11:30:18 | 94.69 | 1727 | O | 94.62 | 94.68 | Buy | 40,971 | 187 | LSE | |
11:30:18 | 94.69 | 1727 | O | 94.62 | 94.68 | Buy | 39,244 | 186 | LSE | |
10:35:06 | 94.69 | 1727 | O | 94.62 | 94.68 | Buy | 37,517 | 185 | LSE | |
10:35:06 | 94.69 | 1727 | O | 94.62 | 94.68 | Buy | 35,790 | 184 | LSE | |
10:35:04 | 94.69 | 574 | AT | 94.62 | 94.68 | Buy | 34,063 | 183 | LSE | |
10:35:04 | 94.69 | 139 | UT | 94.62 | 94.68 | Buy | 33,489 | 182 | LSE | |
10:28:42 | 94.69 | 46 | AT | 94.63 | 94.69 | Buy | 33,350 | 181 | LSE | |
10:28:37 | 94.68 | 18 | AT | 94.63 | 94.68 | Buy | 33,304 | 180 | LSE | |
10:19:41 | 94.7 | 281 | AT | 94.7 | 94.74 | Sell | 33,286 | 179 | LSE | |
10:15:13 | 94.71 | 46 | AT | 94.66 | 94.71 | Buy | 33,005 | 178 | LSE | |
09:59:34 | 94.58 | 105 | AT | 94.52 | 94.58 | Buy | 32,959 | 177 | LSE | |
09:59:34 | 94.58 | 1203 | AT | 94.52 | 94.58 | Buy | 32,854 | 176 | LSE | |
09:59:34 | 94.57 | 1859 | AT | 94.52 | 94.57 | Buy | 31,651 | 175 | LSE | |
09:58:22 | 94.58 | 69 | AT | 94.58 | 94.6 | Sell | 29,792 | 174 | LSE | |
09:50:01 | 94.67 | 322 | AT | 94.6 | 94.67 | Buy | 29,723 | 173 | LSE | |
09:49:07 | 94.72 | 207 | O | 94.61 | 94.7 | Buy | 29,401 | 172 | LSE | |
09:46:49 | 94.64 | 21 | AT | 94.63 | 94.74 | Sell | 29,194 | 171 | LSE | |
09:46:44 | 94.73 | 9 | AT | 94.63 | 94.73 | Buy | 29,173 | 170 | LSE | |
09:46:44 | 94.74 | 6 | O | 94.63 | 94.74 | Buy | 29,164 | 169 | LSE | |
09:46:42 | 94.75 | 48 | O | 94.63 | 94.75 | Buy | 29,158 | 168 | LSE | |
09:46:42 | 94.75 | 13 | AT | 94.63 | 94.75 | Buy | 29,110 | 167 | LSE | |
09:45:42 | 94.67 | 92 | AT | 94.58 | 94.67 | Buy | 29,097 | 166 | LSE | |
09:42:35 | 94.57 | 76 | AT | 94.57 | 94.58 | Sell | 29,005 | 165 | LSE | |
09:42:12 | 94.57 | 22 | AT | 94.57 | 94.58 | Sell | 28,929 | 164 | LSE | |
09:42:00 | 94.57 | 100 | AT | 94.57 | 94.59 | Sell | 28,907 | 163 | LSE | |
09:40:59 | 94.58 | 50 | AT | 94.57 | 94.58 | Buy | 28,807 | 162 | LSE | |
09:40:56 | 94.58 | 50 | AT | 94.56 | 94.58 | Buy | 28,757 | 161 | LSE | |
09:39:43 | 94.56 | 50 | AT | 94.54 | 94.56 | Buy | 28,707 | 160 | LSE | |
09:37:57 | 94.62 | 943 | AT | 94.55 | 94.62 | Buy | 28,657 | 159 | LSE | |
09:37:57 | 94.61 | 207 | AT | 94.55 | 94.61 | Buy | 27,714 | 158 | LSE | |
09:37:07 | 94.66 | 75 | AT | 94.66 | 94.67 | Sell | 27,507 | 157 | LSE | |
09:37:00 | 94.7 | 2 | O | 94.66 | 94.7 | Buy | 27,432 | 156 | LSE | |
09:36:58 | 94.72 | 9 | O | 94.66 | 94.72 | Buy | 27,430 | 155 | LSE | |
09:36:58 | 94.72 | 9 | O | 94.66 | 94.72 | Buy | 27,421 | 154 | LSE | |
09:36:56 | 94.72 | 9 | O | 94.66 | 94.72 | Buy | 27,412 | 153 | LSE | |
09:36:56 | 94.72 | 9 | O | 94.66 | 94.72 | Buy | 27,403 | 152 | LSE | |
09:36:55 | 94.72 | 9 | AT | 94.66 | 94.72 | Buy | 27,394 | 151 | LSE | |
09:36:55 | 94.72 | 9 | O | 94.66 | 94.72 | Buy | 27,385 | 150 | LSE | |
09:35:55 | 94.728 | 973 | O | 94.67 | 94.76 | Buy | 27,376 | 149 | LSE | |
09:32:39 | 94.725 | 275 | AT | 94.66 | 94.725 | Buy | 26,403 | 148 | LSE | |
09:32:32 | 94.713 | 275 | O | 94.65 | 94.73 | Buy | 26,128 | 147 | LSE | |
09:32:19 | 94.72 | 15 | AT | 94.72 | 94.73 | Sell | 25,853 | 146 | LSE | |
09:28:19 | 94.8 | 9 | O | 94.71 | 94.8 | Buy | 25,838 | 145 | LSE | |
09:25:44 | 94.79 | 100 | AT | 94.79 | 94.81 | Sell | 25,829 | 144 | LSE | |
09:16:50 | 95.03 | 2 | AT | 95.02 | 95.03 | Buy | 25,729 | 143 | LSE | |
09:16:50 | 95.03 | 50 | AT | 95.02 | 95.03 | Buy | 25,727 | 142 | LSE | |
09:16:19 | 95.03 | 159 | AT | 94.98 | 95.03 | Buy | 25,677 | 141 | LSE | |
09:12:56 | 94.84 | 524 | O | 94.79 | 94.84 | Buy | 25,518 | 140 | LSE | |
09:12:20 | 94.66 | 50 | AT | 94.63 | 94.66 | Buy | 24,994 | 139 | LSE | |
09:11:52 | 94.62 | 384 | AT | 94.62 | 94.71 | Sell | 24,944 | 138 | LSE | |
09:11:52 | 94.62 | 116 | AT | 94.62 | 94.71 | Sell | 24,560 | 137 | LSE | |
09:11:13 | 94.7 | 74 | AT | 94.7 | 94.71 | Sell | 24,444 | 136 | LSE | |
09:05:26 | 95.07 | 8 | AT | 95.0 | 95.07 | Buy | 24,370 | 135 | LSE | |
09:05:26 | 95.06 | 14 | AT | 94.99 | 95.06 | Buy | 24,362 | 134 | LSE | |
09:02:09 | 95.088 | 1067 | O | 95.07 | 95.12 | Sell | 24,348 | 133 | LSE | |
09:01:18 | 95.16 | 136 | AT | 95.16 | 95.19 | Sell | 23,281 | 132 | LSE | |
09:00:16 | 95.24 | 4 | AT | 95.18 | 95.24 | Buy | 23,145 | 131 | LSE | |
09:00:16 | 95.18 | 16 | AT | 95.18 | 95.25 | Sell | 23,141 | 130 | LSE | |
08:56:31 | 95.29 | 70 | AT | 95.29 | 95.33 | Sell | 23,125 | 129 | LSE | |
08:54:24 | 95.39 | 58 | AT | 95.39 | 95.44 | Sell | 23,055 | 128 | LSE | |
08:52:05 | 95.28 | 24 | AT | 95.23 | 95.28 | Buy | 22,997 | 127 | LSE | |
08:48:44 | 95.01 | 20 | AT | 95.01 | 95.03 | Sell | 22,973 | 126 | LSE | |
08:36:31 | 94.83 | 47 | AT | 94.83 | 94.87 | Sell | 22,953 | 125 | LSE | |
08:35:22 | 94.8 | 55 | AT | 94.77 | 94.8 | Buy | 22,906 | 124 | LSE | |
08:35:22 | 94.8 | 26 | AT | 94.77 | 94.8 | Buy | 22,851 | 123 | LSE | |
08:35:22 | 94.8 | 78 | AT | 94.76 | 94.8 | Buy | 22,825 | 122 | LSE | |
08:35:22 | 94.8 | 34 | AT | 94.76 | 94.8 | Buy | 22,747 | 121 | LSE | |
08:35:22 | 94.8 | 68 | AT | 94.75 | 94.8 | Buy | 22,713 | 120 | LSE | |
08:35:12 | 94.74 | 50 | AT | 94.71 | 94.74 | Buy | 22,645 | 119 | LSE | |
08:35:05 | 94.72 | 50 | AT | 94.72 | 94.75 | Sell | 22,595 | 118 | LSE | |
08:32:46 | 94.47 | 3 | AT | 94.46 | 94.47 | Buy | 22,545 | 117 | LSE | |
08:32:46 | 94.47 | 50 | AT | 94.45 | 94.47 | Buy | 22,542 | 116 | LSE | |
08:32:46 | 94.47 | 53 | AT | 94.45 | 94.47 | Buy | 22,492 | 115 | LSE | |
08:32:23 | 94.5 | 621 | AT | 94.5 | 94.54 | Sell | 22,439 | 114 | LSE | |
08:32:17 | 94.53 | 116 | AT | 94.53 | 94.56 | Sell | 21,818 | 113 | LSE | |
08:32:05 | 94.49 | 90 | AT | 94.49 | 94.52 | Sell | 21,702 | 112 | LSE | |
08:31:27 | 94.45 | 310 | AT | 94.45 | 94.51 | Sell | 21,612 | 111 | LSE | |
08:31:18 | 94.57 | 3 | O | 94.46 | 94.57 | Buy | 21,302 | 110 | LSE | |
08:30:46 | 94.5 | 116 | AT | 94.5 | 94.55 | Sell | 21,299 | 109 | LSE | |
08:25:00 | 94.36 | 75 | AT | 94.31 | 94.36 | Buy | 21,183 | 108 | LSE | |
08:24:51 | 94.35 | 44 | AT | 94.35 | 94.38 | Sell | 21,108 | 107 | LSE | |
08:22:23 | 94.37 | 44 | AT | 94.34 | 94.37 | Buy | 21,064 | 106 | LSE | |
08:14:10 | 94.57 | 290 | AT | 94.5 | 94.57 | Buy | 21,020 | 105 | LSE | |
08:08:36 | 94.67 | 35 | AT | 94.58 | 94.67 | Buy | 20,730 | 104 | LSE | |
08:08:36 | 94.66 | 31 | AT | 94.58 | 94.66 | Buy | 20,695 | 103 | LSE | |
08:07:35 | 94.58 | 23 | O | 94.58 | 94.66 | Sell | 20,664 | 102 | LSE | |
08:07:30 | 94.6 | 621 | AT | 94.6 | 94.65 | Sell | 20,641 | 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