![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
10:29:33 | 18081.0 | 134 | AT | 18064.0 | 18081.0 | Buy | 4,958 | 120 | LSE | |
10:29:28 | 18076.0 | 44 | AT | 18068.0 | 18076.0 | Buy | 4,824 | 119 | LSE | |
10:21:25 | 18069.227 | 114 | O | 18064.0 | 18081.0 | Sell | 4,780 | 118 | LSE | |
10:13:40 | 18069.229 | 47 | O | 18064.0 | 18081.0 | Sell | 4,666 | 117 | LSE | |
10:13:00 | 18065.0 | 454 | AT | 18065.0 | 18081.0 | Sell | 4,619 | 116 | LSE | |
10:12:54 | 18077.0 | 70 | AT | 18077.0 | 18081.0 | Sell | 4,165 | 115 | LSE | |
10:10:51 | 18076.0 | 44 | AT | 18068.0 | 18076.0 | Buy | 4,095 | 114 | LSE | |
10:10:01 | 18076.0 | 2 | O | 18068.0 | 18076.0 | Buy | 4,051 | 113 | LSE | |
09:36:32 | 18065.0 | 3 | O | 18065.0 | 18081.0 | Sell | 4,049 | 112 | LSE | |
09:29:45 | 18065.0 | 1 | O | 18065.0 | 18081.0 | Sell | 4,046 | 111 | LSE | |
09:22:36 | 18064.0 | 1 | AT | 18064.0 | 18081.0 | Sell | 4,045 | 110 | LSE | |
09:22:33 | 18068.0 | 44 | AT | 18067.0 | 18068.0 | Buy | 4,044 | 109 | LSE | |
09:22:33 | 18068.0 | 44 | AT | 18068.0 | 18076.0 | Sell | 4,000 | 108 | LSE | |
09:10:22 | 18076.0 | 1 | O | 18069.0 | 18076.0 | Buy | 3,956 | 107 | LSE | |
08:59:14 | 18076.0 | 401 | O | 18069.0 | 18076.0 | Buy | 3,955 | 106 | LSE | |
08:58:18 | 18069.0 | 286 | O | 18069.0 | 18076.0 | Sell | 3,554 | 105 | LSE | |
08:14:55 | 18074.0 | 514 | AT | 18069.0 | 18074.0 | Buy | 3,268 | 104 | LSE | |
07:45:15 | 18074.0 | 86 | AT | 18069.0 | 18074.0 | Buy | 2,754 | 103 | LSE | |
07:42:47 | 18075.0 | 20 | O | 18069.0 | 18074.0 | Buy | 2,668 | 102 | LSE | |
07:41:22 | 18074.0 | 2 | AT | 18069.0 | 18074.0 | Buy | 2,648 | 101 | LSE | |
07:41:04 | 18073.695 | 2 | O | 18069.0 | 18074.0 | Buy | 2,646 | 100 | LSE | |
07:40:25 | 18074.0 | 2 | O | 18069.0 | 18074.0 | Buy | 2,644 | 99 | LSE | |
07:38:38 | 18071.008 | 145 | O | 18069.0 | 18074.0 | Sell | 2,642 | 98 | LSE | |
07:38:14 | 18069.0 | 1 | AT | 18069.0 | 18074.0 | Sell | 2,497 | 97 | LSE | |
07:37:29 | 18074.0 | 3 | O | 18067.0 | 18074.0 | Buy | 2,496 | 96 | LSE | |
07:29:34 | 18074.0 | 1 | O | 18069.0 | 18074.0 | Buy | 2,493 | 95 | LSE | |
07:28:25 | 18074.0 | 5 | O | 18067.0 | 18074.0 | Buy | 2,492 | 94 | LSE | |
07:20:49 | 18074.0 | 30 | O | 18070.0 | 18075.0 | Buy | 2,487 | 93 | LSE | |
07:18:24 | 18074.0 | 25 | O | 18070.0 | 18074.0 | Buy | 2,457 | 92 | LSE | |
07:03:47 | 18074.0 | 55 | AT | 18074.0 | 18075.0 | Sell | 2,432 | 91 | LSE | |
06:56:22 | 18070.0 | 9 | O | 18070.0 | 18074.0 | Sell | 2,377 | 90 | LSE | |
06:52:58 | 18074.0 | 16 | O | 18070.0 | 18074.0 | Buy | 2,368 | 89 | LSE | |
06:47:48 | 18074.0 | 1 | O | 18070.0 | 18074.0 | Buy | 2,352 | 88 | LSE | |
06:46:20 | 18074.0 | 15 | AT | 18070.0 | 18074.0 | Buy | 2,351 | 87 | LSE | |
06:45:12 | 18074.0 | 5 | O | 18070.0 | 18074.0 | Buy | 2,336 | 86 | LSE | |
06:43:26 | 18073.756 | 15 | O | 18070.0 | 18074.0 | Buy | 2,331 | 85 | LSE | |
06:39:47 | 18074.0 | 5 | AT | 18070.0 | 18074.0 | Buy | 2,316 | 84 | LSE | |
06:39:31 | 18073.756 | 5 | O | 18070.0 | 18075.0 | Buy | 2,311 | 83 | LSE | |
06:25:16 | 18069.0 | 657 | AT | 18069.0 | 18074.0 | Sell | 2,306 | 82 | LSE | |
06:25:16 | 18070.0 | 44 | AT | 18070.0 | 18074.0 | Sell | 1,649 | 81 | LSE | |
06:18:43 | 18071.212 | 81 | O | 18070.0 | 18074.0 | Sell | 1,605 | 80 | LSE | |
06:17:22 | 18074.0 | 3 | O | 18070.0 | 18075.0 | Buy | 1,524 | 79 | LSE | |
06:14:19 | 18074.0 | 1 | O | 18070.0 | 18074.0 | Buy | 1,521 | 78 | LSE | |
06:00:44 | 18074.0 | 2 | O | 18070.0 | 18074.0 | Buy | 1,520 | 77 | LSE | |
05:59:01 | 18074.0 | 3 | O | 18070.0 | 18074.0 | Buy | 1,518 | 76 | LSE | |
05:37:17 | 18075.0 | 5 | O | 18070.0 | 18074.0 | Buy | 1,515 | 75 | LSE | |
05:35:05 | 18071.0 | 200 | AT | 18070.0 | 18071.0 | Buy | 1,510 | 74 | LSE | |
05:35:00 | 18070.0 | 2 | AT | 18070.0 | 18074.0 | Sell | 1,310 | 73 | LSE | |
05:32:08 | 18071.0 | 72 | AT | 18070.0 | 18071.0 | Buy | 1,308 | 72 | LSE | |
05:15:14 | 18074.0 | 5 | O | 18070.0 | 18074.0 | Buy | 1,236 | 71 | LSE | |
05:12:29 | 18074.0 | 2 | O | 18070.0 | 18074.0 | Buy | 1,231 | 70 | LSE | |
05:09:59 | 18074.0 | 2 | O | 18070.0 | 18074.0 | Buy | 1,229 | 69 | LSE | |
05:06:15 | 18074.0 | 1 | O | 18070.0 | 18074.0 | Buy | 1,227 | 68 | LSE | |
05:03:47 | 18074.0 | 1 | O | 18070.0 | 18074.0 | Buy | 1,226 | 67 | LSE | |
04:53:59 | 18074.0 | 12 | O | 18070.0 | 18074.0 | Buy | 1,225 | 66 | LSE | |
04:52:31 | 18074.0 | 1 | O | 18070.0 | 18074.0 | Buy | 1,213 | 65 | LSE | |
04:47:01 | 18074.0 | 1 | O | 18070.0 | 18074.0 | Buy | 1,212 | 64 | LSE | |
04:45:51 | 18074.0 | 0 | O | 18070.0 | 18074.0 | 1,211 | 63 | LSE | ||
04:43:28 | 18074.0 | 14 | AT | 18070.0 | 18074.0 | Buy | 1,211 | 62 | LSE | |
04:43:00 | 18073.756 | 14 | O | 18070.0 | 18074.0 | Buy | 1,197 | 61 | LSE | |
04:35:51 | 18072.0 | 49 | AT | 18070.0 | 18072.0 | Buy | 1,183 | 60 | LSE | |
04:34:59 | 18074.0 | 14 | AT | 18070.0 | 18074.0 | Buy | 1,134 | 59 | LSE | |
04:33:17 | 18073.756 | 14 | O | 18070.0 | 18074.0 | Buy | 1,120 | 58 | LSE | |
04:29:54 | 18074.0 | 3 | O | 18070.0 | 18074.0 | Buy | 1,106 | 57 | LSE | |
04:17:51 | 18074.0 | 287 | AT | 18070.0 | 18074.0 | Buy | 1,103 | 56 | LSE | |
04:17:48 | 18074.0 | 8 | O | 18070.0 | 18074.0 | Buy | 816 | 55 | LSE | |
04:13:23 | 18074.0 | 3 | O | 18070.0 | 18074.0 | Buy | 808 | 54 | LSE | |
04:07:11 | 18075.0 | 2 | O | 18070.0 | 18074.0 | Buy | 805 | 53 | LSE | |
04:07:08 | 18074.0 | 1 | O | 18070.0 | 18075.0 | Buy | 803 | 52 | LSE | |
04:06:22 | 18074.0 | 1 | O | 18070.0 | 18074.0 | Buy | 802 | 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