
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. |
---|---|---|---|---|---|---|---|---|---|---|
11:28:59 | 53.65 | 270 | AT | 53.65 | 53.7 | Sell | 44,317 | 79 | LSE | |
11:22:06 | 53.67 | 4 | O | 53.61 | 53.67 | Buy | 44,047 | 78 | LSE | |
11:21:54 | 53.67 | 7 | O | 53.62 | 53.67 | Buy | 44,043 | 77 | LSE | |
10:20:35 | 53.44 | 4 | AT | 53.44 | 53.45 | Sell | 44,036 | 76 | LSE | |
10:19:20 | 53.5 | 834 | AT | 53.44 | 53.5 | Buy | 44,032 | 75 | LSE | |
10:15:42 | 53.5 | 50 | O | 53.45 | 53.5 | Buy | 43,198 | 74 | LSE | |
10:15:27 | 53.46 | 100 | O | 53.46 | 53.51 | Sell | 43,148 | 73 | LSE | |
10:15:27 | 53.46 | 100 | O | 53.46 | 53.51 | Sell | 43,048 | 72 | LSE | |
10:06:23 | 53.373 | 1500 | O | 53.36 | 53.41 | Sell | 42,948 | 71 | LSE | |
09:26:22 | 4155.0 | 437 | O | 53.67 | 53.72 | Buy | 41,448 | 70 | LSE | |
09:14:07 | 4154.0 | 365 | O | 53.68 | 53.74 | Buy | 41,011 | 69 | LSE | |
09:05:48 | 53.58 | 222 | AT | 53.58 | 53.61 | Sell | 40,646 | 68 | LSE | |
08:57:42 | 53.56 | 1 | AT | 53.52 | 53.56 | Buy | 40,424 | 67 | LSE | |
08:56:23 | 53.6 | 15 | AT | 53.6 | 53.62 | Sell | 40,423 | 66 | LSE | |
08:48:08 | 53.67 | 140 | AT | 53.67 | 53.69 | Sell | 40,408 | 65 | LSE | |
08:45:53 | 53.74 | 20 | AT | 53.71 | 53.74 | Buy | 40,268 | 64 | LSE | |
08:45:53 | 53.74 | 40 | AT | 53.71 | 53.74 | Buy | 40,248 | 63 | LSE | |
08:45:53 | 53.74 | 60 | AT | 53.71 | 53.74 | Buy | 40,208 | 62 | LSE | |
08:45:53 | 53.74 | 20 | AT | 53.71 | 53.74 | Buy | 40,148 | 61 | LSE | |
08:45:23 | 53.7 | 300 | AT | 53.7 | 53.72 | Sell | 40,128 | 60 | LSE | |
08:44:20 | 53.64 | 20 | AT | 53.61 | 53.64 | Buy | 39,828 | 59 | LSE | |
08:44:20 | 53.64 | 40 | AT | 53.61 | 53.64 | Buy | 39,808 | 58 | LSE | |
08:44:20 | 53.64 | 40 | AT | 53.61 | 53.64 | Buy | 39,768 | 57 | LSE | |
08:44:20 | 53.64 | 80 | AT | 53.61 | 53.64 | Buy | 39,728 | 56 | LSE | |
08:44:20 | 53.64 | 100 | AT | 53.61 | 53.64 | Buy | 39,648 | 55 | LSE | |
08:44:20 | 53.64 | 420 | AT | 53.61 | 53.64 | Buy | 39,548 | 54 | LSE | |
08:43:55 | 4142.5 | 40 | O | 53.62 | 53.64 | Buy | 39,128 | 53 | LSE | |
08:43:55 | 53.65 | 33 | AT | 53.65 | 53.66 | Sell | 39,088 | 52 | LSE | |
08:34:04 | 53.67 | 74 | AT | 53.67 | 53.8 | Sell | 39,055 | 51 | LSE | |
08:17:17 | 53.84 | 12 | O | 53.76 | 53.84 | Buy | 38,981 | 50 | LSE | |
08:17:17 | 53.796 | 18578 | O | 53.8 | 53.84 | Sell | 38,969 | 49 | LSE | |
08:10:04 | 53.87 | 317 | AT | 53.87 | 53.88 | Sell | 20,391 | 48 | LSE | |
08:10:04 | 53.87 | 181 | AT | 53.87 | 53.88 | Sell | 20,074 | 47 | LSE | |
08:10:04 | 53.87 | 181 | AT | 53.87 | 53.88 | Sell | 19,893 | 46 | LSE | |
08:10:04 | 53.87 | 313 | AT | 53.87 | 53.88 | Sell | 19,712 | 45 | LSE | |
08:01:31 | 53.89 | 335 | AT | 53.89 | 53.91 | Sell | 19,399 | 44 | LSE | |
08:01:24 | 53.89 | 181 | AT | 53.89 | 53.91 | Sell | 19,064 | 43 | LSE | |
07:55:40 | 53.95 | 77 | AT | 53.87 | 53.95 | Buy | 18,883 | 42 | LSE | |
07:48:14 | 53.9 | 93 | AT | 53.9 | 53.94 | Sell | 18,806 | 41 | LSE | |
07:19:19 | 53.98 | 4 | O | 53.98 | 54.06 | Sell | 18,713 | 40 | LSE | |
06:58:28 | 54.07 | 458 | AT | 54.02 | 54.07 | Buy | 18,709 | 39 | LSE | |
06:12:37 | 54.02 | 370 | AT | 54.02 | 54.08 | Sell | 18,251 | 38 | LSE | |
05:35:57 | 54.04 | 1 | O | 53.98 | 54.04 | Buy | 17,881 | 37 | LSE | |
05:10:04 | 54.06 | 1 | O | 53.99 | 54.06 | Buy | 17,880 | 36 | LSE | |
05:06:28 | 54.04 | 400 | O | 54.0 | 54.04 | Buy | 17,879 | 35 | LSE | |
04:48:33 | 54.01 | 1855 | O | 53.93 | 54.0 | Buy | 17,479 | 34 | LSE | |
04:48:32 | 54.0 | 10 | O | 53.93 | 54.0 | Buy | 15,624 | 33 | LSE | |
04:48:32 | 54.01 | 56 | AT | 53.98 | 54.01 | Buy | 15,614 | 32 | LSE | |
04:48:32 | 54.01 | 5887 | AT | 53.98 | 54.01 | Buy | 15,558 | 31 | LSE | |
04:48:32 | 54.01 | 363 | AT | 53.98 | 54.01 | Buy | 9,671 | 30 | LSE | |
04:48:32 | 54.01 | 1862 | AT | 53.98 | 54.01 | Buy | 9,308 | 29 | LSE | |
04:25:40 | 54.0 | 500 | O | 53.94 | 54.0 | Buy | 7,446 | 28 | LSE | |
04:25:36 | 53.99 | 181 | AT | 53.99 | 54.0 | Sell | 6,946 | 27 | LSE | |
04:25:35 | 53.99 | 83 | AT | 53.99 | 54.0 | Sell | 6,765 | 26 | LSE | |
04:25:31 | 53.99 | 220 | AT | 53.99 | 54.0 | Sell | 6,682 | 25 | LSE | |
04:25:28 | 53.99 | 131 | AT | 53.99 | 54.0 | Sell | 6,462 | 24 | LSE | |
04:22:10 | 53.99 | 637 | AT | 53.99 | 54.01 | Sell | 6,331 | 23 | LSE | |
04:10:40 | 53.97 | 67 | O | 53.9 | 53.97 | Buy | 5,694 | 22 | LSE | |
03:59:22 | 53.96 | 114 | AT | 53.96 | 53.98 | Sell | 5,627 | 21 | LSE | |
03:59:22 | 53.96 | 140 | AT | 53.96 | 53.98 | Sell | 5,513 | 20 | LSE | |
03:58:37 | 53.98 | 10 | O | 53.9 | 53.98 | Buy | 5,373 | 19 | LSE | |
03:58:37 | 53.89 | 363 | AT | 53.89 | 53.98 | Sell | 5,363 | 18 | LSE | |
03:58:37 | 53.89 | 1742 | AT | 53.89 | 53.98 | Sell | 5,000 | 17 | LSE | |
03:58:37 | 53.92 | 414 | AT | 53.92 | 53.98 | Sell | 3,258 | 16 | LSE | |
03:58:37 | 53.92 | 1379 | AT | 53.92 | 53.98 | Sell | 2,844 | 15 | LSE | |
03:58:37 | 53.92 | 230 | AT | 53.92 | 53.98 | Sell | 1,465 | 14 | LSE | |
03:46:56 | 53.926 | 405 | O | 53.87 | 53.95 | Buy | 1,235 | 13 | LSE | |
03:41:22 | 53.89 | 20 | AT | 53.89 | 53.9 | Sell | 830 | 12 | LSE | |
03:41:22 | 53.89 | 80 | AT | 53.89 | 53.9 | Sell | 810 | 11 | LSE | |
03:41:20 | 53.89 | 20 | AT | 53.89 | 53.91 | Sell | 730 | 10 | LSE | |
03:41:20 | 53.89 | 20 | AT | 53.89 | 53.91 | Sell | 710 | 9 | LSE | |
03:41:20 | 53.89 | 40 | AT | 53.89 | 53.91 | Sell | 690 | 8 | LSE | |
03:41:20 | 53.89 | 20 | AT | 53.89 | 53.91 | Sell | 650 | 7 | LSE | |
03:41:16 | 53.89 | 20 | AT | 53.89 | 53.91 | Sell | 630 | 6 | LSE | |
03:41:16 | 53.89 | 20 | AT | 53.89 | 53.91 | Sell | 610 | 5 | LSE | |
03:41:16 | 53.89 | 20 | AT | 53.89 | 53.91 | Sell | 590 | 4 | LSE | |
03:28:24 | 53.94 | 6 | O | 53.87 | 53.94 | Buy | 570 | 3 | LSE | |
03:26:56 | 53.94 | 364 | O | 53.87 | 53.94 | Buy | 564 | 2 | LSE | |
03:00:15 | 53.97 | 200 | UT | 53.71 | 55.6 | 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