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. |
---|---|---|---|---|---|---|---|---|---|---|
14:00:01 | 27.51 | 6 | O | 33.69 | 34.07 | 7,044 | 91 | LSE | ||
11:29:53 | 34.03 | 85 | AT | 33.69 | 34.03 | Buy | 7,038 | 90 | LSE | |
11:29:53 | 34.0 | 15 | AT | 33.69 | 34.0 | Buy | 6,953 | 89 | LSE | |
11:29:01 | 33.68 | 80 | AT | 33.68 | 34.0 | Sell | 6,938 | 88 | LSE | |
11:27:31 | 34.02 | 73 | AT | 34.02 | 34.14 | Sell | 6,858 | 87 | LSE | |
11:27:31 | 34.02 | 48 | AT | 34.02 | 34.14 | Sell | 6,785 | 86 | LSE | |
11:19:58 | 34.02 | 10 | AT | 34.02 | 34.35 | Sell | 6,737 | 85 | LSE | |
11:18:55 | 34.51 | 90 | AT | 34.51 | 34.68 | Sell | 6,727 | 84 | LSE | |
11:17:48 | 34.23 | 40 | O | 34.22 | 34.57 | Sell | 6,637 | 83 | LSE | |
11:14:54 | 34.42 | 75 | AT | 34.37 | 34.42 | Buy | 6,597 | 82 | LSE | |
11:14:02 | 34.41 | 100 | AT | 34.41 | 34.87 | Sell | 6,522 | 81 | LSE | |
11:11:22 | 34.28 | 350 | AT | 34.28 | 34.52 | Sell | 6,422 | 80 | LSE | |
11:10:41 | 34.45 | 121 | AT | 34.45 | 34.81 | Sell | 6,072 | 79 | LSE | |
11:09:54 | 35.0 | 91 | AT | 35.0 | 35.17 | Sell | 5,951 | 78 | LSE | |
11:09:47 | 35.0 | 15 | AT | 35.0 | 35.18 | Sell | 5,860 | 77 | LSE | |
11:07:37 | 35.0 | 20 | O | 35.0 | 35.25 | Sell | 5,845 | 76 | LSE | |
11:07:24 | 35.0 | 15 | AT | 35.0 | 35.24 | Sell | 5,825 | 75 | LSE | |
11:06:46 | 35.0 | 10 | AT | 34.51 | 35.0 | Buy | 5,810 | 74 | LSE | |
11:06:18 | 34.6 | 1000 | AT | 34.45 | 34.6 | Buy | 5,800 | 73 | LSE | |
11:06:15 | 35.0 | 40 | O | 34.44 | 35.0 | Buy | 4,800 | 72 | LSE | |
11:05:51 | 34.66 | 30 | AT | 34.43 | 34.66 | Buy | 4,760 | 71 | LSE | |
11:05:49 | 34.43 | 10 | AT | 34.43 | 34.66 | Sell | 4,730 | 70 | LSE | |
11:04:39 | 34.83 | 15 | AT | 34.01 | 34.83 | Buy | 4,720 | 69 | LSE | |
11:04:28 | 34.51 | 8 | AT | 34.01 | 34.51 | Buy | 4,705 | 68 | LSE | |
11:03:54 | 34.25 | 30 | AT | 34.01 | 34.25 | Buy | 4,697 | 67 | LSE | |
11:03:22 | 34.0 | 10 | AT | 33.79 | 34.0 | Buy | 4,667 | 66 | LSE | |
11:02:31 | 34.1 | 30 | AT | 34.06 | 34.1 | Buy | 4,657 | 65 | LSE | |
11:01:16 | 33.65 | 58 | AT | 33.31 | 33.65 | Buy | 4,627 | 64 | LSE | |
11:01:08 | 33.56 | 30 | AT | 33.48 | 33.56 | Buy | 4,569 | 63 | LSE | |
10:52:32 | 33.46 | 40 | AT | 33.38 | 33.46 | Buy | 4,539 | 62 | LSE | |
10:46:36 | 32.74 | 8 | AT | 32.74 | 33.06 | Sell | 4,499 | 61 | LSE | |
10:40:45 | 32.89 | 1 | O | 32.9 | 33.23 | Sell | 4,491 | 60 | LSE | |
10:39:53 | 33.01 | 4 | O | 33.01 | 33.32 | Sell | 4,490 | 59 | LSE | |
10:39:17 | 33.45 | 24 | AT | 33.21 | 33.45 | Buy | 4,486 | 58 | LSE | |
10:38:19 | 33.46 | 4 | O | 33.27 | 33.46 | Buy | 4,462 | 57 | LSE | |
10:38:11 | 33.33 | 20 | AT | 33.25 | 33.33 | Buy | 4,458 | 56 | LSE | |
10:37:01 | 33.22 | 20 | AT | 33.12 | 33.22 | Buy | 4,438 | 55 | LSE | |
10:36:32 | 33.08 | 7 | AT | 33.08 | 33.45 | Sell | 4,418 | 54 | LSE | |
10:35:01 | 33.08 | 10 | AT | 33.06 | 33.08 | Buy | 4,411 | 53 | LSE | |
10:33:35 | 33.01 | 30 | AT | 32.63 | 33.01 | Buy | 4,401 | 52 | LSE | |
10:32:53 | 32.99 | 133 | AT | 32.54 | 32.99 | Buy | 4,371 | 51 | LSE | |
10:30:03 | 32.49 | 10 | O | 32.49 | 33.12 | Sell | 4,238 | 50 | LSE | |
10:28:50 | 32.33 | 10 | O | 32.34 | 32.89 | Sell | 4,228 | 49 | LSE | |
10:28:10 | 32.5 | 30 | AT | 32.23 | 32.5 | Buy | 4,218 | 48 | LSE | |
10:27:37 | 32.5 | 80 | O | 32.15 | 32.5 | Buy | 4,188 | 47 | LSE | |
10:26:40 | 32.11 | 10 | O | 32.11 | 32.47 | Sell | 4,108 | 46 | LSE | |
10:20:43 | 31.7 | 20 | AT | 31.57 | 31.7 | Buy | 4,098 | 45 | LSE | |
10:19:14 | 31.71 | 483 | AT | 31.71 | 32.0 | Sell | 4,078 | 44 | LSE | |
10:19:14 | 31.72 | 350 | AT | 31.72 | 32.0 | Sell | 3,595 | 43 | LSE | |
10:04:21 | 32.5 | 740 | AT | 32.46 | 32.5 | Buy | 3,245 | 42 | LSE | |
10:04:21 | 32.5 | 40 | AT | 32.46 | 32.5 | Buy | 2,505 | 41 | LSE | |
10:04:21 | 32.5 | 76 | AT | 32.46 | 32.5 | Buy | 2,465 | 40 | LSE | |
10:04:21 | 32.5 | 90 | AT | 32.46 | 32.5 | Buy | 2,389 | 39 | LSE | |
10:04:21 | 32.5 | 38 | AT | 32.46 | 32.5 | Buy | 2,299 | 38 | LSE | |
10:04:21 | 32.5 | 80 | AT | 32.46 | 32.5 | Buy | 2,261 | 37 | LSE | |
10:04:11 | 32.5 | 458 | AT | 32.34 | 32.5 | Buy | 2,181 | 36 | LSE | |
10:04:09 | 32.5 | 241 | AT | 32.3 | 32.5 | Buy | 1,723 | 35 | LSE | |
10:04:09 | 32.5 | 116 | AT | 32.3 | 32.5 | Buy | 1,482 | 34 | LSE | |
10:04:09 | 32.5 | 133 | AT | 32.3 | 32.5 | Buy | 1,366 | 33 | LSE | |
10:04:09 | 32.5 | 88 | AT | 32.3 | 32.5 | Buy | 1,233 | 32 | LSE | |
10:02:44 | 32.98 | 3 | AT | 32.6 | 32.98 | Buy | 1,145 | 31 | LSE | |
10:02:34 | 32.64 | 20 | AT | 32.64 | 33.08 | Sell | 1,142 | 30 | LSE | |
10:01:56 | 33.0 | 30 | AT | 33.0 | 33.1 | Sell | 1,122 | 29 | LSE | |
10:00:59 | 32.81 | 15 | AT | 32.24 | 32.81 | Buy | 1,092 | 28 | LSE | |
09:59:59 | 31.8 | 175 | AT | 31.8 | 32.62 | Sell | 1,077 | 27 | LSE | |
09:47:07 | 31.04 | 3 | O | 31.05 | 31.36 | Sell | 902 | 26 | LSE | |
09:44:01 | 30.29 | 3 | O | 30.3 | 30.63 | Sell | 899 | 25 | LSE | |
07:43:53 | 29.48 | 1 | AT | 29.16 | 29.48 | Buy | 896 | 24 | LSE | |
05:30:26 | 30.01 | 30 | O | 30.01 | 30.36 | Sell | 895 | 23 | LSE | |
05:30:26 | 30.01 | 18 | AT | 30.0 | 30.01 | Buy | 865 | 22 | LSE | |
05:29:32 | 30.01 | 1 | AT | 29.89 | 30.01 | Buy | 847 | 21 | LSE | |
05:29:31 | 30.01 | 1 | AT | 29.89 | 30.01 | Buy | 846 | 20 | LSE | |
05:06:02 | 29.63 | 31 | O | 29.63 | 30.0 | Sell | 845 | 19 | LSE | |
05:05:52 | 29.63 | 48 | O | 29.63 | 30.0 | Sell | 814 | 18 | LSE | |
04:32:55 | 30.01 | 5 | AT | 29.76 | 30.01 | Buy | 766 | 17 | LSE | |
04:12:33 | 30.06 | 34 | O | 29.71 | 30.05 | Buy | 761 | 16 | LSE | |
04:12:32 | 30.03 | 88 | AT | 29.71 | 30.03 | Buy | 727 | 15 | LSE | |
04:12:32 | 30.03 | 45 | O | 29.71 | 30.03 | Buy | 639 | 14 | LSE | |
04:02:29 | 29.67 | 3 | AT | 29.28 | 29.67 | Buy | 594 | 13 | LSE | |
03:56:59 | 29.5 | 200 | AT | 29.46 | 29.5 | Buy | 591 | 12 | LSE | |
03:44:44 | 29.37 | 23 | AT | 29.37 | 29.82 | Sell | 391 | 11 | LSE | |
03:43:44 | 29.56 | 100 | AT | 29.41 | 29.56 | Buy | 368 | 10 | LSE | |
03:40:23 | 29.41 | 79 | AT | 29.41 | 29.7 | Sell | 268 | 9 | LSE | |
03:27:31 | 29.76 | 40 | AT | 29.54 | 29.76 | Buy | 189 | 8 | LSE | |
03:27:26 | 29.76 | 30 | AT | 29.54 | 29.76 | Buy | 149 | 7 | LSE | |
03:27:26 | 29.76 | 30 | AT | 29.54 | 29.76 | Buy | 119 | 6 | LSE | |
03:16:53 | 29.52 | 30 | AT | 29.52 | 30.0 | Sell | 89 | 5 | LSE | |
03:16:34 | 29.52 | 30 | AT | 29.52 | 29.99 | Sell | 59 | 4 | LSE | |
03:16:21 | 29.52 | 20 | AT | 29.52 | 30.03 | Sell | 29 | 3 | LSE | |
03:11:04 | 29.63 | 7 | O | 29.63 | 30.25 | Sell | 9 | 2 | LSE | |
03:07:37 | 30.26 | 2 | O | 29.76 | 30.26 | Buy | 2 | 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: 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