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. |
---|---|---|---|---|---|---|---|---|---|---|
10:18:17 | 18040.0 | 1 | AT | 18032.0 | 18040.0 | Buy | 11,090 | 82 | LSE | |
10:18:17 | 18040.0 | 1 | O | 18032.0 | 18040.0 | Buy | 11,089 | 81 | LSE | |
10:17:32 | 18040.0 | 1 | AT | 18032.0 | 18040.0 | Buy | 11,088 | 80 | LSE | |
10:17:31 | 18040.0 | 1 | O | 18032.0 | 18040.0 | Buy | 11,087 | 79 | LSE | |
10:16:46 | 18040.0 | 1 | O | 18032.0 | 18040.0 | Buy | 11,086 | 78 | LSE | |
10:16:46 | 18040.0 | 1 | AT | 18032.0 | 18040.0 | Buy | 11,085 | 77 | LSE | |
10:16:01 | 18040.0 | 1 | AT | 18032.0 | 18040.0 | Buy | 11,084 | 76 | LSE | |
10:16:01 | 18040.0 | 1 | O | 18032.0 | 18040.0 | Buy | 11,083 | 75 | LSE | |
10:15:16 | 18040.0 | 1 | AT | 18032.0 | 18040.0 | Buy | 11,082 | 74 | LSE | |
10:15:16 | 18044.0 | 1 | O | 18032.0 | 18040.0 | Buy | 11,081 | 73 | LSE | |
10:13:13 | 18044.0 | 0 | O | 18026.0 | 18044.0 | 11,080 | 72 | LSE | ||
10:13:13 | 18040.0 | 6 | AT | 18040.0 | 18044.0 | Sell | 11,080 | 71 | LSE | |
10:13:13 | 18040.0 | 44 | AT | 18032.0 | 18040.0 | Buy | 11,074 | 70 | LSE | |
09:58:45 | 18037.012 | 777 | O | 18032.0 | 18040.0 | Buy | 11,030 | 69 | LSE | |
09:52:45 | 18032.0 | 1 | AT | 18032.0 | 18040.0 | Sell | 10,253 | 68 | LSE | |
09:52:44 | 18032.0 | 3 | AT | 18032.0 | 18040.0 | Sell | 10,252 | 67 | LSE | |
09:42:25 | 18040.0 | 81 | AT | 18040.0 | 18045.0 | Sell | 10,249 | 66 | LSE | |
09:42:25 | 18040.0 | 44 | AT | 18032.0 | 18040.0 | Buy | 10,168 | 65 | LSE | |
09:08:08 | 18032.0 | 2 | O | 18032.0 | 18040.0 | Sell | 10,124 | 64 | LSE | |
09:05:36 | 18032.0 | 6 | O | 18032.0 | 18040.0 | Sell | 10,122 | 63 | LSE | |
09:05:36 | 18040.0 | 69 | O | 18032.0 | 18040.0 | Buy | 10,116 | 62 | LSE | |
09:03:19 | 18040.0 | 3 | O | 18032.0 | 18040.0 | Buy | 10,047 | 61 | LSE | |
08:58:44 | 18032.0 | 38 | AT | 18032.0 | 18040.0 | Sell | 10,044 | 60 | LSE | |
08:58:44 | 18037.0 | 12 | AT | 18037.0 | 18040.0 | Sell | 10,006 | 59 | LSE | |
08:49:51 | 18037.488 | 50 | O | 18037.0 | 18045.0 | Sell | 9,994 | 58 | LSE | |
08:48:05 | 18037.0 | 1 | O | 18037.0 | 18045.0 | Sell | 9,944 | 57 | LSE | |
08:43:13 | 18037.0 | 7 | O | 18032.0 | 18037.0 | Buy | 9,943 | 56 | LSE | |
08:35:50 | 18036.768 | 22 | O | 18032.0 | 18039.0 | Buy | 9,936 | 55 | LSE | |
08:33:09 | 18037.0 | 1 | O | 18032.0 | 18037.0 | Buy | 9,914 | 54 | LSE | |
08:21:53 | 18032.0 | 1 | AT | 18032.0 | 18037.0 | Sell | 9,913 | 53 | LSE | |
08:20:37 | 18038.0 | 101 | AT | 18038.0 | 18039.0 | Sell | 9,912 | 52 | LSE | |
08:20:37 | 18037.0 | 1008 | AT | 18032.0 | 18037.0 | Buy | 9,811 | 51 | LSE | |
08:05:49 | 18032.0 | 1 | O | 18032.0 | 18037.0 | Sell | 8,803 | 50 | LSE | |
08:05:41 | 18032.0 | 4 | AT | 18032.0 | 18037.0 | Sell | 8,802 | 49 | LSE | |
07:15:24 | 18037.0 | 7 | O | 18032.0 | 18037.0 | Buy | 8,798 | 48 | LSE | |
06:27:43 | 18037.0 | 1 | O | 18031.0 | 18037.0 | Buy | 8,791 | 47 | LSE | |
06:23:31 | 18037.0 | 5 | O | 18031.0 | 18037.0 | Buy | 8,790 | 46 | LSE | |
06:01:41 | 18036.0 | 138 | AT | 18031.0 | 18036.0 | Buy | 8,785 | 45 | LSE | |
05:59:04 | 18036.0 | 1 | O | 18034.0 | 18036.0 | Buy | 8,647 | 44 | LSE | |
05:36:43 | 18036.0 | 31 | O | 18031.0 | 18038.0 | Buy | 8,646 | 43 | LSE | |
05:18:34 | 18033.55 | 110 | O | 18031.0 | 18036.0 | Buy | 8,615 | 42 | LSE | |
05:09:47 | 18034.208 | 299 | O | 18031.0 | 18039.0 | Sell | 8,505 | 41 | LSE | |
05:09:22 | 18039.0 | 9 | O | 18031.0 | 18039.0 | Buy | 8,206 | 40 | LSE | |
05:08:05 | 18034.241 | 165 | O | 18031.0 | 18039.0 | Sell | 8,197 | 39 | LSE | |
04:46:42 | 18034.06 | 13 | O | 18031.0 | 18037.0 | Buy | 8,032 | 38 | LSE | |
04:45:44 | 18034.257 | 111 | O | 18031.0 | 18037.0 | Buy | 8,019 | 37 | LSE | |
04:36:56 | 18034.06 | 29 | O | 18031.0 | 18037.0 | Buy | 7,908 | 36 | LSE | |
04:26:41 | 18034.06 | 48 | O | 18031.0 | 18037.0 | Buy | 7,879 | 35 | LSE | |
04:20:07 | 18034.06 | 32 | O | 18031.0 | 18037.0 | Buy | 7,831 | 34 | LSE | |
04:09:18 | 18034.06 | 108 | O | 18031.0 | 18037.0 | Buy | 7,799 | 33 | LSE | |
04:05:05 | 18036.309 | 27 | O | 18031.0 | 18037.0 | Buy | 7,691 | 32 | LSE | |
04:04:20 | 18037.0 | 1 | O | 18029.0 | 18037.0 | Buy | 7,664 | 31 | LSE | |
04:04:05 | 18031.0 | 1 | O | 18029.0 | 18037.0 | Sell | 7,663 | 30 | LSE | |
04:02:48 | 18037.0 | 101 | AT | 18031.0 | 18037.0 | Buy | 7,662 | 29 | LSE | |
04:02:26 | 18037.0 | 1 | O | 18031.0 | 18037.0 | Buy | 7,561 | 28 | LSE | |
03:59:37 | 18033.728 | 11 | O | 18031.0 | 18037.0 | Sell | 7,560 | 27 | LSE | |
03:58:38 | 18036.302 | 11 | O | 18029.0 | 18039.0 | Buy | 7,549 | 26 | LSE | |
03:38:48 | 18031.0 | 1 | O | 18031.0 | 18037.0 | Sell | 7,538 | 25 | LSE | |
03:20:37 | 18037.0 | 12 | AT | 18031.0 | 18037.0 | Buy | 7,537 | 24 | LSE | |
03:07:50 | 18031.0 | 5 | AT | 18031.0 | 18037.0 | Sell | 7,525 | 23 | LSE | |
03:06:34 | 18031.366 | 5 | O | 18031.0 | 18037.0 | Sell | 7,520 | 22 | LSE | |
03:00:35 | 18031.0 | 126 | AT | 18031.0 | 18037.0 | Sell | 7,515 | 21 | LSE | |
02:57:53 | 18037.0 | 1 | AT | 18037.0 | 18038.0 | Sell | 7,389 | 20 | LSE | |
02:57:18 | 18035.0 | 9 | AT | 18035.0 | 18037.0 | Sell | 7,388 | 19 | LSE | |
02:43:05 | 18035.183 | 135 | O | 18035.0 | 18037.0 | Sell | 7,379 | 18 | LSE | |
02:39:55 | 18036.286 | 168 | O | 18035.0 | 18037.0 | Buy | 7,244 | 17 | LSE | |
02:39:06 | 18036.282 | 13 | O | 18035.0 | 18037.0 | Buy | 7,076 | 16 | LSE | |
02:00:16 | 18035.0 | 504 | AT | 18035.0 | 18036.0 | Sell | 7,063 | 15 | LSE | |
02:00:16 | 18035.0 | 504 | AT | 18035.0 | 18036.0 | Sell | 6,559 | 14 | LSE | |
02:00:16 | 18035.0 | 504 | AT | 18035.0 | 18036.0 | Sell | 6,055 | 13 | LSE | |
02:00:16 | 18035.0 | 504 | AT | 18035.0 | 18036.0 | Sell | 5,551 | 12 | LSE | |
02:00:16 | 18035.0 | 504 | AT | 18035.0 | 18036.0 | Sell | 5,047 | 11 | LSE | |
02:00:16 | 18035.0 | 504 | AT | 18035.0 | 18036.0 | Sell | 4,543 | 10 | LSE | |
02:00:16 | 18035.0 | 504 | AT | 18035.0 | 18036.0 | Sell | 4,039 | 9 | LSE | |
02:00:16 | 18035.0 | 504 | AT | 18035.0 | 18036.0 | Sell | 3,535 | 8 | LSE | |
02:00:16 | 18035.0 | 321 | AT | 18035.0 | 18036.0 | Sell | 3,031 | 7 | LSE | |
02:00:16 | 18035.0 | 183 | AT | 18030.0 | 18035.0 | Buy | 2,710 | 6 | LSE | |
02:00:16 | 18035.0 | 504 | AT | 18030.0 | 18035.0 | Buy | 2,527 | 5 | LSE | |
02:00:16 | 18035.0 | 504 | AT | 18030.0 | 18035.0 | Buy | 2,023 | 4 | LSE | |
02:00:16 | 18035.0 | 504 | AT | 18030.0 | 18035.0 | Buy | 1,519 | 3 | LSE | |
02:00:16 | 18035.0 | 504 | AT | 18030.0 | 18035.0 | Buy | 1,015 | 2 | LSE | |
02:00:16 | 18035.0 | 511 | UT | 18028.0 | 18036.0 | 511 | 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