![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
14:14:54 | 4.67 | 3 | O | 45,181 | 1795 | LSE | ||||
13:40:13 | 4.676 | 11 | O | 45,178 | 1794 | LSE | ||||
13:38:45 | 4.675 | 40 | O | 45,167 | 1793 | LSE | ||||
13:34:22 | 4.675 | 100 | O | 45,127 | 1792 | LSE | ||||
13:33:16 | 4.69 | 2 | O | 45,027 | 1791 | LSE | ||||
13:31:22 | 4.69 | 19 | O | 45,025 | 1790 | LSE | ||||
13:26:53 | 4.7 | 1 | O | 45,006 | 1789 | LSE | ||||
13:26:52 | 4.7 | 2 | O | 45,005 | 1788 | LSE | ||||
13:26:51 | 4.7 | 1 | O | 45,003 | 1787 | LSE | ||||
13:24:34 | 4.71 | 2 | O | 45,002 | 1786 | LSE | ||||
13:19:21 | 4.71 | 1 | O | 45,000 | 1785 | LSE | ||||
13:19:17 | 4.71 | 1 | O | 44,999 | 1784 | LSE | ||||
13:19:16 | 4.71 | 1 | O | 44,998 | 1783 | LSE | ||||
13:19:15 | 4.71 | 1 | O | 44,997 | 1782 | LSE | ||||
13:19:15 | 4.71 | 2 | O | 44,996 | 1781 | LSE | ||||
13:18:41 | 4.709 | 1 | O | 44,994 | 1780 | LSE | ||||
13:16:40 | 4.69 | 33 | O | 44,993 | 1779 | LSE | ||||
13:12:24 | 4.69 | 115 | O | 44,960 | 1778 | LSE | ||||
13:03:36 | 4.692 | 2000 | O | 44,845 | 1777 | LSE | ||||
12:58:46 | 4.696 | 577 | O | 42,845 | 1776 | LSE | ||||
12:57:04 | 4.689 | 800 | O | 42,268 | 1775 | LSE | ||||
12:57:04 | 4.688 | 1800 | O | 41,468 | 1774 | LSE | ||||
12:56:43 | 4.69 | 1 | O | 39,668 | 1773 | LSE | ||||
12:56:42 | 4.69 | 1 | O | 39,667 | 1772 | LSE | ||||
12:56:39 | 4.69 | 1 | O | 39,666 | 1771 | LSE | ||||
12:45:52 | 4.675 | 300 | O | 39,665 | 1770 | LSE | ||||
12:45:52 | 4.675 | 1200 | O | 39,365 | 1769 | LSE | ||||
12:45:52 | 4.675 | 200 | O | 38,165 | 1768 | LSE | ||||
12:38:34 | 4.675 | 100 | O | 37,965 | 1767 | LSE | ||||
12:36:06 | 4.67 | 2 | O | 37,865 | 1766 | LSE | ||||
12:22:18 | 4.705 | 300 | O | 37,863 | 1765 | LSE | ||||
12:17:29 | 4.72 | 1 | O | 37,563 | 1764 | LSE | ||||
12:16:42 | 4.719 | 6 | O | 37,562 | 1763 | LSE | ||||
12:09:40 | 4.721 | 28 | O | 37,556 | 1762 | LSE | ||||
12:03:04 | 4.72 | 1673 | O | 37,528 | 1761 | LSE | ||||
12:02:00 | 4.73 | 100 | O | 35,855 | 1760 | LSE | ||||
11:59:20 | 4.75 | 2 | O | 35,755 | 1759 | LSE | ||||
11:59:17 | 4.75 | 2 | O | 35,753 | 1758 | LSE | ||||
11:58:40 | 4.745 | 90 | O | 35,751 | 1757 | LSE | ||||
11:57:14 | 4.75 | 1 | O | 35,661 | 1756 | LSE | ||||
11:57:08 | 4.75 | 1 | O | 35,660 | 1755 | LSE | ||||
11:57:06 | 4.75 | 1 | O | 35,659 | 1754 | LSE | ||||
11:55:15 | 4.74 | 4 | O | 35,658 | 1753 | LSE | ||||
11:55:11 | 4.74 | 1 | O | 35,654 | 1752 | LSE | ||||
11:53:02 | 4.75 | 157 | O | 35,653 | 1751 | LSE | ||||
11:51:49 | 4.74 | 2 | O | 35,496 | 1750 | LSE | ||||
11:49:24 | 4.75 | 368 | O | 35,494 | 1749 | LSE | ||||
11:47:37 | 4.74 | 1 | O | 35,126 | 1748 | LSE | ||||
11:47:35 | 4.74 | 3 | O | 35,125 | 1747 | LSE | ||||
11:47:35 | 4.74 | 1 | O | 35,122 | 1746 | LSE | ||||
11:47:33 | 4.74 | 142 | O | 35,121 | 1745 | LSE | ||||
11:47:32 | 4.74 | 5 | O | 34,979 | 1744 | LSE | ||||
11:36:15 | 4.727 | 200 | O | 34,974 | 1743 | LSE | ||||
11:35:27 | 4.719 | 500 | O | 34,774 | 1742 | LSE | ||||
11:35:05 | 4.72 | 2 | O | 34,274 | 1741 | LSE | ||||
11:35:04 | 4.72 | 2 | O | 34,272 | 1740 | LSE | ||||
11:35:04 | 4.72 | 2 | O | 34,270 | 1739 | LSE | ||||
11:35:04 | 4.72 | 2 | O | 34,268 | 1738 | LSE | ||||
11:35:03 | 4.72 | 1 | O | 34,266 | 1737 | LSE | ||||
11:35:03 | 4.72 | 1 | O | 34,265 | 1736 | LSE | ||||
11:35:03 | 4.72 | 2 | O | 34,264 | 1735 | LSE | ||||
11:35:02 | 4.72 | 2 | O | 34,262 | 1734 | LSE | ||||
11:29:33 | 4.708 | 160 | O | 34,260 | 1733 | LSE | ||||
11:27:12 | 4.7 | 10 | O | 34,100 | 1732 | LSE | ||||
11:25:30 | 4.7 | 14 | O | 34,090 | 1731 | LSE | ||||
11:25:29 | 4.7 | 4 | O | 34,076 | 1730 | LSE | ||||
11:07:21 | 4.69 | 100 | O | 34,072 | 1729 | LSE | ||||
11:07:21 | 4.69 | 200 | O | 33,972 | 1728 | LSE | ||||
11:07:04 | 4.685 | 100 | O | 33,772 | 1727 | LSE | ||||
11:03:44 | 4.69 | 60 | O | 33,672 | 1726 | LSE | ||||
11:03:44 | 4.69 | 39 | O | 33,612 | 1725 | LSE | ||||
11:03:43 | 4.69 | 41 | O | 33,573 | 1724 | LSE | ||||
11:03:43 | 4.69 | 48 | O | 33,532 | 1723 | LSE | ||||
11:03:42 | 4.69 | 9 | O | 33,484 | 1722 | LSE | ||||
11:03:42 | 4.69 | 32 | O | 33,475 | 1721 | LSE | ||||
10:57:26 | 4.691 | 334 | O | 33,443 | 1720 | LSE | ||||
10:54:43 | 4.69 | 5 | O | 33,109 | 1719 | LSE | ||||
10:54:38 | 4.69 | 10 | O | 33,104 | 1718 | LSE | ||||
10:54:38 | 4.69 | 420 | O | 33,094 | 1717 | LSE | ||||
10:54:38 | 4.69 | 30 | O | 32,674 | 1716 | LSE | ||||
10:47:14 | 4.69 | 2 | O | 32,644 | 1715 | LSE | ||||
10:36:42 | 4.69 | 368 | O | 32,642 | 1714 | LSE | ||||
10:33:58 | 4.7 | 21 | O | 32,274 | 1713 | LSE | ||||
10:31:45 | 4.7 | 1 | O | 32,253 | 1712 | LSE | ||||
10:31:44 | 4.7 | 69 | O | 32,252 | 1711 | LSE | ||||
10:28:50 | 4.7 | 2 | O | 32,183 | 1710 | LSE | ||||
10:28:50 | 4.7 | 1 | O | 32,181 | 1709 | LSE | ||||
10:28:47 | 4.7 | 1 | O | 32,180 | 1708 | LSE | ||||
10:28:47 | 4.7 | 1 | O | 32,179 | 1707 | LSE | ||||
10:28:47 | 4.7 | 1 | O | 32,178 | 1706 | LSE | ||||
10:28:47 | 4.7 | 1 | O | 32,177 | 1705 | LSE | ||||
10:28:47 | 4.7 | 1 | O | 32,176 | 1704 | LSE | ||||
10:28:47 | 4.7 | 2 | O | 32,175 | 1703 | LSE | ||||
10:28:45 | 4.7 | 1 | O | 32,173 | 1702 | LSE | ||||
10:28:45 | 4.7 | 4 | O | 32,172 | 1701 | 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