![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
10:25:04 | 18158.0 | 1 | O | 18158.0 | 18167.0 | Sell | 8,927 | 83 | LSE | |
10:24:19 | 18167.0 | 10 | AT | 18158.0 | 18167.0 | Buy | 8,926 | 82 | LSE | |
10:23:24 | 18158.0 | 3 | O | 18158.0 | 18167.0 | Sell | 8,916 | 81 | LSE | |
10:07:57 | 18158.0 | 271 | AT | 18158.0 | 18167.0 | Sell | 8,913 | 80 | LSE | |
10:06:34 | 18164.465 | 40 | O | 18158.0 | 18167.0 | Buy | 8,642 | 79 | LSE | |
09:51:49 | 18161.176 | 259 | O | 18158.0 | 18167.0 | Sell | 8,602 | 78 | LSE | |
09:36:14 | 18167.0 | 3 | O | 18158.0 | 18167.0 | Buy | 8,343 | 77 | LSE | |
09:33:42 | 18158.0 | 1 | AT | 18158.0 | 18167.0 | Sell | 8,340 | 76 | LSE | |
09:32:23 | 18161.195 | 166 | O | 18158.0 | 18167.0 | Sell | 8,339 | 75 | LSE | |
09:32:11 | 18158.0 | 1 | O | 18158.0 | 18167.0 | Sell | 8,173 | 74 | LSE | |
09:17:49 | 18167.0 | 3 | O | 18158.0 | 18167.0 | Buy | 8,172 | 73 | LSE | |
09:04:23 | 18173.0 | 291 | AT | 18156.0 | 18173.0 | Buy | 8,169 | 72 | LSE | |
08:59:54 | 18165.977 | 22 | O | 18156.0 | 18173.0 | Buy | 7,878 | 71 | LSE | |
08:59:35 | 18156.0 | 1 | AT | 18156.0 | 18173.0 | Sell | 7,856 | 70 | LSE | |
08:59:16 | 18158.0 | 3 | O | 18158.0 | 18167.0 | Sell | 7,855 | 69 | LSE | |
08:58:45 | 18166.55 | 120 | O | 18158.0 | 18167.0 | Buy | 7,852 | 68 | LSE | |
08:53:05 | 18158.0 | 1 | AT | 18158.0 | 18167.0 | Sell | 7,732 | 67 | LSE | |
08:53:05 | 18158.0 | 2 | O | 18158.0 | 18167.0 | Sell | 7,731 | 66 | LSE | |
08:52:56 | 18167.0 | 9 | O | 18158.0 | 18167.0 | Buy | 7,729 | 65 | LSE | |
08:51:50 | 18167.0 | 110 | AT | 18158.0 | 18167.0 | Buy | 7,720 | 64 | LSE | |
08:46:58 | 18163.0 | 1 | AT | 18163.0 | 18167.0 | Sell | 7,610 | 63 | LSE | |
08:30:15 | 18162.8 | 82 | O | 18157.0 | 18163.0 | Buy | 7,609 | 62 | LSE | |
08:30:15 | 18162.8 | 27 | O | 18157.0 | 18163.0 | Buy | 7,527 | 61 | LSE | |
08:14:26 | 18164.232 | 13 | O | 18159.0 | 18166.0 | Buy | 7,500 | 60 | LSE | |
08:11:21 | 18161.944 | 271 | O | 18159.0 | 18166.0 | Sell | 7,487 | 59 | LSE | |
08:05:45 | 18166.0 | 1 | O | 18159.0 | 18166.0 | Buy | 7,216 | 58 | LSE | |
08:02:24 | 18159.0 | 1 | O | 18159.0 | 18166.0 | Sell | 7,215 | 57 | LSE | |
07:58:09 | 18159.0 | 2 | O | 18159.0 | 18166.0 | Sell | 7,214 | 56 | LSE | |
07:44:28 | 18161.941 | 48 | O | 18159.0 | 18166.0 | Sell | 7,212 | 55 | LSE | |
07:41:18 | 18161.907 | 48 | O | 18159.0 | 18166.0 | Sell | 7,164 | 54 | LSE | |
07:37:26 | 18166.0 | 1 | O | 18159.0 | 18166.0 | Buy | 7,116 | 53 | LSE | |
07:34:12 | 18161.676 | 221 | O | 18159.0 | 18166.0 | Sell | 7,115 | 52 | LSE | |
07:28:32 | 18161.686 | 221 | O | 18158.0 | 18166.0 | Sell | 6,894 | 51 | LSE | |
07:22:24 | 18161.681 | 25 | O | 18158.0 | 18166.0 | Sell | 6,673 | 50 | LSE | |
07:11:39 | 18166.0 | 525 | AT | 18158.0 | 18166.0 | Buy | 6,648 | 49 | LSE | |
07:08:08 | 18166.0 | 5 | O | 18158.0 | 18166.0 | Buy | 6,123 | 48 | LSE | |
06:37:28 | 18164.206 | 18 | O | 18158.0 | 18166.0 | Buy | 6,118 | 47 | LSE | |
06:37:02 | 18164.216 | 11 | O | 18158.0 | 18166.0 | Buy | 6,100 | 46 | LSE | |
06:28:09 | 18164.233 | 19 | O | 18158.0 | 18166.0 | Buy | 6,089 | 45 | LSE | |
06:25:48 | 18166.0 | 5 | O | 18158.0 | 18166.0 | Buy | 6,070 | 44 | LSE | |
06:14:14 | 18161.675 | 14 | O | 18158.0 | 18166.0 | Sell | 6,065 | 43 | LSE | |
06:13:48 | 18164.222 | 55 | O | 18158.0 | 18166.0 | Buy | 6,051 | 42 | LSE | |
06:03:54 | 18161.696 | 23 | O | 18158.0 | 18166.0 | Sell | 5,996 | 41 | LSE | |
05:48:53 | 18158.0 | 2 | O | 18158.0 | 18166.0 | Sell | 5,973 | 40 | LSE | |
05:41:51 | 18164.238 | 100 | O | 18158.0 | 18166.0 | Buy | 5,971 | 39 | LSE | |
05:10:20 | 18164.21 | 147 | O | 18158.0 | 18166.0 | Buy | 5,871 | 38 | LSE | |
05:08:53 | 18166.0 | 5 | O | 18158.0 | 18166.0 | Buy | 5,724 | 37 | LSE | |
05:00:43 | 18166.0 | 1 | O | 18158.0 | 18166.0 | Buy | 5,719 | 36 | LSE | |
04:50:30 | 18166.0 | 2 | O | 18158.0 | 18166.0 | Buy | 5,718 | 35 | LSE | |
04:35:48 | 18158.0 | 1 | AT | 18158.0 | 18166.0 | Sell | 5,716 | 34 | LSE | |
04:35:00 | 18158.0 | 2 | O | 18158.0 | 18166.0 | Sell | 5,715 | 33 | LSE | |
04:28:31 | 18166.0 | 1 | O | 18158.0 | 18166.0 | Buy | 5,713 | 32 | LSE | |
04:26:03 | 18166.0 | 1 | AT | 18158.0 | 18166.0 | Buy | 5,712 | 31 | LSE | |
04:26:03 | 18166.0 | 1 | O | 18158.0 | 18166.0 | Buy | 5,711 | 30 | LSE | |
04:19:00 | 18166.0 | 1 | AT | 18158.0 | 18166.0 | Buy | 5,710 | 29 | LSE | |
04:19:00 | 18166.0 | 1 | O | 18158.0 | 18166.0 | Buy | 5,709 | 28 | LSE | |
04:19:00 | 18158.0 | 1 | AT | 18158.0 | 18166.0 | Sell | 5,708 | 27 | LSE | |
04:18:48 | 18166.0 | 1 | O | 18158.0 | 18166.0 | Buy | 5,707 | 26 | LSE | |
04:15:18 | 18166.0 | 34 | AT | 18158.0 | 18166.0 | Buy | 5,706 | 25 | LSE | |
04:12:06 | 18166.0 | 85 | AT | 18158.0 | 18166.0 | Buy | 5,672 | 24 | LSE | |
04:06:06 | 18161.661 | 28 | O | 18158.0 | 18166.0 | Sell | 5,587 | 23 | LSE | |
04:05:08 | 18166.0 | 3 | O | 18158.0 | 18166.0 | Buy | 5,559 | 22 | LSE | |
04:03:18 | 18164.256 | 22 | O | 18158.0 | 18166.0 | Buy | 5,556 | 21 | LSE | |
04:03:07 | 18166.0 | 1 | O | 18158.0 | 18166.0 | Buy | 5,534 | 20 | LSE | |
04:00:42 | 18166.0 | 4 | O | 18158.0 | 18166.0 | Buy | 5,533 | 19 | LSE | |
04:00:39 | 18166.0 | 1 | O | 18158.0 | 18166.0 | Buy | 5,529 | 18 | LSE | |
03:54:57 | 18158.0 | 2 | O | 18158.0 | 18166.0 | Sell | 5,528 | 17 | LSE | |
03:47:28 | 18158.0 | 1 | AT | 18158.0 | 18166.0 | Sell | 5,526 | 16 | LSE | |
03:47:28 | 18158.0 | 1 | O | 18158.0 | 18166.0 | Sell | 5,525 | 15 | LSE | |
03:45:33 | 18164.253 | 110 | O | 18158.0 | 18166.0 | Buy | 5,524 | 14 | LSE | |
03:34:47 | 18158.0 | 4 | O | 18158.0 | 18166.0 | Sell | 5,414 | 13 | LSE | |
03:30:25 | 18161.675 | 47 | O | 18158.0 | 18166.0 | Sell | 5,410 | 12 | LSE | |
03:28:36 | 18164.242 | 44 | O | 18158.0 | 18166.0 | Buy | 5,363 | 11 | LSE | |
03:27:11 | 18161.675 | 15 | O | 18158.0 | 18166.0 | Sell | 5,319 | 10 | LSE | |
03:20:42 | 18164.25 | 11 | O | 18158.0 | 18166.0 | Buy | 5,304 | 9 | LSE | |
03:19:25 | 18164.242 | 44 | O | 18158.0 | 18166.0 | Buy | 5,293 | 8 | LSE | |
02:44:00 | 18163.7 | 44 | O | 18158.0 | 18163.0 | Buy | 5,249 | 7 | LSE | |
02:20:37 | 18163.0 | 2 | O | 18158.0 | 18163.0 | Buy | 5,205 | 6 | LSE | |
02:20:00 | 18158.0 | 1 | O | 18158.0 | 18164.0 | Sell | 5,203 | 5 | LSE | |
02:19:52 | 18158.0 | 1 | O | 18158.0 | 18163.0 | Sell | 5,202 | 4 | LSE | |
02:17:19 | 18163.0 | 2494 | AT | 18163.0 | 18166.0 | Sell | 5,201 | 3 | LSE | |
02:17:19 | 18163.0 | 2506 | AT | 18158.0 | 18163.0 | Buy | 2,707 | 2 | LSE | |
02:00:29 | 18162.0 | 201 | UT | 18157.0 | 18163.0 | 201 | 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