
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. |
---|---|---|---|---|---|---|---|---|---|---|
04:30:38 | 1537.0 | 650 | O | 1533.0 | 1537.0 | Buy | 22,102 | 183 | LSE | |
04:30:26 | 1540.5 | 64 | O | 1537.0 | 1540.5 | Buy | 21,452 | 182 | LSE | |
04:30:07 | 1543.0 | 68 | O | 1540.0 | 1543.0 | Buy | 21,388 | 181 | LSE | |
04:29:52 | 1542.0 | 32 | O | 1539.5 | 1542.0 | Buy | 21,320 | 180 | LSE | |
04:29:50 | 1542.0 | 1 | O | 1539.5 | 1542.0 | Buy | 21,288 | 179 | LSE | |
04:29:36 | 1540.5 | 6 | O | 1537.5 | 1540.5 | Buy | 21,287 | 178 | LSE | |
04:28:57 | 1541.5 | 7 | O | 1538.5 | 1541.5 | Buy | 21,281 | 177 | LSE | |
04:28:57 | 1541.5 | 323 | O | 1538.5 | 1541.5 | Buy | 21,274 | 176 | LSE | |
04:28:32 | 1542.5 | 1 | O | 1539.5 | 1542.5 | Buy | 20,951 | 175 | LSE | |
04:28:25 | 1542.5 | 64 | O | 1539.0 | 1542.5 | Buy | 20,950 | 174 | LSE | |
04:27:47 | 1535.5 | 360 | O | 1535.5 | 1539.0 | Sell | 20,886 | 173 | LSE | |
04:26:47 | 1541.5 | 6 | O | 1537.5 | 1541.5 | Buy | 20,526 | 172 | LSE | |
04:26:23 | 1543.5 | 9 | O | 1539.5 | 1543.5 | Buy | 20,520 | 171 | LSE | |
04:26:08 | 1541.0 | 491 | O | 1538.0 | 1541.0 | Buy | 20,511 | 170 | LSE | |
04:26:03 | 1541.5 | 88 | O | 1539.0 | 1542.0 | Buy | 20,020 | 169 | LSE | |
04:25:53 | 1547.0 | 6 | O | 1542.5 | 1546.0 | Buy | 19,932 | 168 | LSE | |
04:25:29 | 1537.0 | 6 | O | 1534.5 | 1537.5 | Buy | 19,926 | 167 | LSE | |
04:25:28 | 1537.5 | 65 | O | 1534.5 | 1537.5 | Buy | 19,920 | 166 | LSE | |
04:25:21 | 1535.0 | 6 | O | 1531.0 | 1534.5 | Buy | 19,855 | 165 | LSE | |
04:24:59 | 1533.5 | 260 | O | 1530.0 | 1534.5 | Buy | 19,849 | 164 | LSE | |
04:24:49 | 1529.5 | 100 | O | 1529.5 | 1533.0 | Sell | 19,589 | 163 | LSE | |
04:24:30 | 1521.5 | 420 | O | 1522.0 | 1525.5 | Sell | 19,489 | 162 | LSE | |
04:24:25 | 1524.94 | 1000 | O | 1518.0 | 1522.5 | Buy | 19,069 | 161 | LSE | |
04:23:56 | 1527.0 | 630 | AT | 1522.5 | 1527.0 | Buy | 18,069 | 160 | LSE | |
04:23:38 | 1524.0 | 300 | O | 1524.0 | 1528.5 | Sell | 17,439 | 159 | LSE | |
04:23:05 | 1524.5 | 2 | O | 1519.0 | 1524.5 | Buy | 17,139 | 158 | LSE | |
04:22:46 | 1521.5 | 2 | O | 1518.0 | 1521.0 | Buy | 17,137 | 157 | LSE | |
04:22:22 | 1520.0 | 200 | O | 1520.0 | 1523.5 | Sell | 17,135 | 156 | LSE | |
04:22:07 | 1519.5 | 34 | O | 1519.5 | 1523.5 | Sell | 16,935 | 155 | LSE | |
04:20:51 | 1522.0 | 8 | O | 1519.0 | 1522.0 | Buy | 16,901 | 154 | LSE | |
04:20:44 | 1522.0 | 4 | O | 1519.0 | 1523.0 | Buy | 16,893 | 153 | LSE | |
04:20:41 | 1518.5 | 371 | O | 1518.0 | 1521.5 | Sell | 16,889 | 152 | LSE | |
04:20:36 | 1518.5 | 65 | O | 1518.5 | 1521.5 | Sell | 16,518 | 151 | LSE | |
04:20:10 | 1527.0 | 8 | AT | 1524.0 | 1527.0 | Buy | 16,453 | 150 | LSE | |
04:20:09 | 1527.5 | 4 | O | 1524.0 | 1527.5 | Buy | 16,445 | 149 | LSE | |
04:20:07 | 1527.0 | 600 | AT | 1523.5 | 1527.0 | Buy | 16,441 | 148 | LSE | |
04:19:55 | 1530.5 | 5 | O | 1527.5 | 1530.5 | Buy | 15,841 | 147 | LSE | |
04:19:53 | 1530.0 | 145 | O | 1528.0 | 1530.0 | Buy | 15,836 | 146 | LSE | |
04:19:30 | 1530.5 | 9 | O | 1527.0 | 1530.0 | Buy | 15,691 | 145 | LSE | |
04:19:25 | 1530.5 | 156 | O | 1526.5 | 1530.5 | Buy | 15,682 | 144 | LSE | |
04:18:32 | 1530.0 | 2 | O | 1532.0 | 1534.0 | Sell | 15,526 | 143 | LSE | |
04:17:21 | 1520.0 | 3 | O | 1520.0 | 1525.0 | Sell | 15,524 | 142 | LSE | |
04:17:16 | 1526.0 | 65 | O | 1519.0 | 1525.0 | Buy | 15,521 | 141 | LSE | |
04:16:49 | 1533.5 | 5 | O | 1529.0 | 1533.0 | Buy | 15,456 | 140 | LSE | |
04:16:35 | 1525.5 | 4 | O | 1525.5 | 1528.5 | Sell | 15,451 | 139 | LSE | |
04:16:28 | 1528.0 | 6 | O | 1524.5 | 1528.0 | Buy | 15,447 | 138 | LSE | |
04:16:15 | 1528.5 | 130 | O | 1527.5 | 1531.0 | Sell | 15,441 | 137 | LSE | |
04:16:07 | 1531.0 | 19 | O | 1527.5 | 1531.0 | Buy | 15,311 | 136 | LSE | |
04:15:47 | 1534.0 | 103 | O | 1530.0 | 1534.5 | Buy | 15,292 | 135 | LSE | |
04:15:42 | 1532.5 | 65 | O | 1531.5 | 1536.0 | Sell | 15,189 | 134 | LSE | |
04:15:35 | 1539.0 | 600 | AT | 1539.0 | 1539.5 | Sell | 15,124 | 133 | LSE | |
04:15:35 | 1539.0 | 75 | AT | 1539.0 | 1539.5 | Sell | 14,524 | 132 | LSE | |
04:15:35 | 1539.0 | 75 | AT | 1539.0 | 1539.5 | Sell | 14,449 | 131 | LSE | |
04:15:35 | 1539.0 | 150 | AT | 1539.0 | 1539.5 | Sell | 14,374 | 130 | LSE | |
04:15:35 | 1539.0 | 75 | AT | 1539.0 | 1539.5 | Sell | 14,224 | 129 | LSE | |
04:15:20 | 1542.5 | 1 | O | 1540.5 | 1547.5 | Sell | 14,149 | 128 | LSE | |
04:15:18 | 1542.5 | 65 | O | 1539.0 | 1541.5 | Buy | 14,148 | 127 | LSE | |
04:15:16 | 1541.5 | 32 | O | 1539.0 | 1542.0 | Buy | 14,083 | 126 | LSE | |
04:14:47 | 1533.5 | 3 | O | 1530.0 | 1533.5 | Buy | 14,051 | 125 | LSE | |
04:14:15 | 1531.0 | 248 | O | 1529.0 | 1532.5 | Buy | 14,048 | 124 | LSE | |
04:13:33 | 1522.5 | 75 | AT | 1522.5 | 1525.0 | Sell | 13,800 | 123 | LSE | |
04:13:33 | 1522.5 | 75 | AT | 1522.5 | 1525.0 | Sell | 13,725 | 122 | LSE | |
04:13:33 | 1522.5 | 75 | AT | 1522.5 | 1525.0 | Sell | 13,650 | 121 | LSE | |
04:13:33 | 1522.5 | 75 | AT | 1522.5 | 1525.0 | Sell | 13,575 | 120 | LSE | |
04:13:32 | 1521.5 | 75 | AT | 1521.5 | 1525.0 | Sell | 13,500 | 119 | LSE | |
04:13:32 | 1521.5 | 75 | AT | 1521.5 | 1525.0 | Sell | 13,425 | 118 | LSE | |
04:13:32 | 1522.0 | 75 | AT | 1522.0 | 1525.0 | Sell | 13,350 | 117 | LSE | |
04:13:25 | 1530.5 | 1 | O | 1527.0 | 1530.5 | Buy | 13,275 | 116 | LSE | |
04:13:02 | 1530.5 | 13 | O | 1527.0 | 1530.5 | Buy | 13,274 | 115 | LSE | |
04:12:42 | 1527.5 | 150 | AT | 1525.5 | 1527.5 | Buy | 13,261 | 114 | LSE | |
04:12:30 | 1525.5 | 1 | O | 1524.0 | 1525.0 | Buy | 13,111 | 113 | LSE | |
04:12:29 | 1525.5 | 1 | O | 1524.0 | 1525.0 | Buy | 13,110 | 112 | LSE | |
04:12:28 | 1524.0 | 7 | O | 1524.0 | 1525.0 | Sell | 13,109 | 111 | LSE | |
04:12:27 | 1524.0 | 75 | AT | 1524.0 | 1525.0 | Sell | 13,102 | 110 | LSE | |
04:12:27 | 1524.0 | 75 | AT | 1524.0 | 1525.0 | Sell | 13,027 | 109 | LSE | |
04:11:48 | 1522.5 | 75 | AT | 1521.0 | 1522.5 | Buy | 12,952 | 108 | LSE | |
04:11:48 | 1522.5 | 75 | AT | 1521.0 | 1522.5 | Buy | 12,877 | 107 | LSE | |
04:11:11 | 1514.5 | 1 | O | 1514.5 | 1516.0 | Sell | 12,802 | 106 | LSE | |
04:10:53 | 1517.0 | 1400 | O | 1513.0 | 1517.5 | Buy | 12,801 | 105 | LSE | |
04:10:43 | 1512.5 | 90 | O | 1512.5 | 1518.0 | Sell | 11,401 | 104 | LSE | |
04:10:36 | 1514.0 | 46 | O | 1514.0 | 1517.5 | Sell | 11,311 | 103 | LSE | |
04:10:27 | 1518.5 | 100 | AT | 1518.5 | 1522.0 | Sell | 11,265 | 102 | LSE | |
04:10:23 | 1520.5 | 75 | AT | 1518.0 | 1520.5 | Buy | 11,165 | 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