![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
14:13:03 | 0.688 | 100 | O | 185,968 | 198 | LSE | ||||
14:11:07 | 0.688 | 4 | O | 185,868 | 197 | LSE | ||||
14:10:49 | 0.687 | 300 | O | 185,864 | 196 | LSE | ||||
14:09:35 | 0.688 | 125 | O | 185,564 | 195 | LSE | ||||
14:00:16 | 0.683 | 25 | O | 185,439 | 194 | LSE | ||||
13:53:35 | 0.686 | 4411 | O | 185,414 | 193 | LSE | ||||
13:50:54 | 0.686 | 289 | O | 181,003 | 192 | LSE | ||||
13:50:26 | 0.686 | 874 | O | 180,714 | 191 | LSE | ||||
13:46:04 | 0.688 | 1451 | O | 179,840 | 190 | LSE | ||||
13:38:11 | 0.688 | 300 | O | 178,389 | 189 | LSE | ||||
13:35:22 | 0.689 | 1000 | O | 178,089 | 188 | LSE | ||||
13:34:35 | 0.69 | 52 | O | 177,089 | 187 | LSE | ||||
13:25:15 | 0.685 | 12 | O | 177,037 | 186 | LSE | ||||
13:20:53 | 0.683 | 200 | O | 177,025 | 185 | LSE | ||||
13:19:23 | 0.683 | 47 | O | 176,825 | 184 | LSE | ||||
13:17:43 | 0.683 | 227 | O | 176,778 | 183 | LSE | ||||
13:16:53 | 0.684 | 2500 | O | 176,551 | 182 | LSE | ||||
13:16:53 | 0.684 | 2500 | O | 174,051 | 181 | LSE | ||||
13:15:24 | 0.681 | 1 | O | 171,551 | 180 | LSE | ||||
13:11:45 | 0.681 | 100 | O | 171,550 | 179 | LSE | ||||
13:08:32 | 0.682 | 152 | O | 171,450 | 178 | LSE | ||||
13:05:43 | 0.682 | 300 | O | 171,298 | 177 | LSE | ||||
13:00:38 | 0.685 | 448 | O | 170,998 | 176 | LSE | ||||
13:00:35 | 0.685 | 36 | O | 170,550 | 175 | LSE | ||||
12:59:59 | 0.685 | 31 | O | 170,514 | 174 | LSE | ||||
12:58:56 | 0.685 | 14 | O | 170,483 | 173 | LSE | ||||
12:50:57 | 0.685 | 14 | O | 170,469 | 172 | LSE | ||||
12:46:16 | 0.68 | 75 | O | 170,455 | 171 | LSE | ||||
12:37:30 | 0.679 | 1900 | O | 170,380 | 170 | LSE | ||||
12:37:30 | 0.679 | 3200 | O | 168,480 | 169 | LSE | ||||
12:37:30 | 0.679 | 1600 | O | 165,280 | 168 | LSE | ||||
12:37:30 | 0.679 | 800 | O | 163,680 | 167 | LSE | ||||
12:34:10 | 0.683 | 942 | O | 162,880 | 166 | LSE | ||||
12:28:30 | 0.685 | 14 | O | 161,938 | 165 | LSE | ||||
12:27:26 | 0.681 | 500 | O | 161,924 | 164 | LSE | ||||
12:24:35 | 0.679 | 82 | O | 161,424 | 163 | LSE | ||||
12:22:22 | 0.678 | 14 | O | 161,342 | 162 | LSE | ||||
12:21:49 | 0.679 | 103 | O | 161,328 | 161 | LSE | ||||
12:19:57 | 0.679 | 147 | O | 161,225 | 160 | LSE | ||||
12:19:27 | 0.678 | 346 | O | 161,078 | 159 | LSE | ||||
12:17:17 | 0.675 | 100 | O | 160,732 | 158 | LSE | ||||
12:16:24 | 0.674 | 500 | O | 160,632 | 157 | LSE | ||||
12:11:23 | 0.67 | 14 | O | 160,132 | 156 | LSE | ||||
11:59:00 | 0.67 | 15 | O | 160,118 | 155 | LSE | ||||
11:58:58 | 0.67 | 15 | O | 160,103 | 154 | LSE | ||||
11:58:29 | 0.666 | 82 | O | 160,088 | 153 | LSE | ||||
11:58:28 | 0.666 | 15 | O | 160,006 | 152 | LSE | ||||
11:58:22 | 0.666 | 218 | O | 159,991 | 151 | LSE | ||||
11:57:42 | 0.67 | 100 | O | 159,773 | 150 | LSE | ||||
11:51:14 | 51.217 | 264 | O | 159,673 | 149 | LSE | ||||
11:51:05 | 0.665 | 1000 | O | 159,409 | 148 | LSE | ||||
11:50:16 | 0.666 | 15 | O | 158,409 | 147 | LSE | ||||
11:46:14 | 0.668 | 15 | O | 158,394 | 146 | LSE | ||||
11:41:40 | 0.665 | 15 | O | 158,379 | 145 | LSE | ||||
11:40:16 | 0.663 | 15 | O | 158,364 | 144 | LSE | ||||
11:40:10 | 0.663 | 10824 | O | 158,349 | 143 | LSE | ||||
11:39:58 | 0.665 | 15 | O | 147,525 | 142 | LSE | ||||
11:39:54 | 0.665 | 100 | O | 147,510 | 141 | LSE | ||||
11:39:50 | 0.665 | 15 | O | 147,410 | 140 | LSE | ||||
11:39:44 | 0.665 | 15 | O | 147,395 | 139 | LSE | ||||
11:38:15 | 0.672 | 505 | O | 147,380 | 138 | LSE | ||||
11:34:55 | 0.659 | 758 | O | 146,875 | 137 | LSE | ||||
11:33:23 | 0.67 | 100 | O | 146,117 | 136 | LSE | ||||
11:30:18 | 0.665 | 94 | O | 146,017 | 135 | LSE | ||||
11:26:02 | 0.664 | 154 | O | 145,923 | 134 | LSE | ||||
11:22:59 | 0.666 | 525 | O | 145,769 | 133 | LSE | ||||
11:22:15 | 0.665 | 500 | O | 145,244 | 132 | LSE | ||||
11:19:43 | 0.666 | 28 | O | 144,744 | 131 | LSE | ||||
11:18:31 | 0.668 | 433 | O | 144,716 | 130 | LSE | ||||
11:17:31 | 0.67 | 100 | O | 144,283 | 129 | LSE | ||||
11:14:02 | 0.671 | 200 | O | 144,183 | 128 | LSE | ||||
11:13:28 | 0.666 | 3662 | O | 143,983 | 127 | LSE | ||||
11:12:57 | 0.666 | 15 | O | 140,321 | 126 | LSE | ||||
11:12:37 | 0.674 | 28 | O | 140,306 | 125 | LSE | ||||
11:10:52 | 0.668 | 14 | O | 140,278 | 124 | LSE | ||||
11:10:47 | 0.667 | 14 | O | 140,264 | 123 | LSE | ||||
11:10:18 | 0.667 | 224 | O | 140,250 | 122 | LSE | ||||
11:09:27 | 0.666 | 22 | O | 140,026 | 121 | LSE | ||||
11:08:42 | 0.669 | 448 | O | 140,004 | 120 | LSE | ||||
11:05:46 | 0.673 | 14 | O | 139,556 | 119 | LSE | ||||
10:57:26 | 0.687 | 16 | O | 139,542 | 118 | LSE | ||||
10:56:31 | 0.686 | 15 | O | 139,526 | 117 | LSE | ||||
10:55:12 | 0.668 | 500 | O | 139,511 | 116 | LSE | ||||
10:52:33 | 0.669 | 100 | O | 139,011 | 115 | LSE | ||||
10:50:13 | 0.671 | 500 | O | 138,911 | 114 | LSE | ||||
10:49:22 | 0.682 | 7329 | O | 138,411 | 113 | LSE | ||||
10:48:53 | 0.687 | 145 | O | 131,082 | 112 | LSE | ||||
10:46:20 | 0.676 | 100 | O | 130,937 | 111 | LSE | ||||
10:45:32 | 0.677 | 38 | O | 130,837 | 110 | LSE | ||||
10:42:37 | 0.68 | 58 | O | 130,799 | 109 | LSE | ||||
10:41:46 | 0.688 | 153 | O | 130,741 | 108 | LSE | ||||
10:41:06 | 0.686 | 1000 | O | 130,588 | 107 | LSE | ||||
10:37:15 | 0.688 | 160 | O | 129,588 | 106 | LSE | ||||
10:36:58 | 0.686 | 755 | O | 129,428 | 105 | LSE | ||||
10:36:57 | 0.686 | 165 | O | 128,673 | 104 | LSE | ||||
10:35:43 | 0.682 | 155 | O | 128,508 | 103 | LSE | ||||
10:33:53 | 0.684 | 16 | O | 128,353 | 102 | LSE | ||||
10:33:13 | 0.684 | 438 | O | 128,337 | 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: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions