![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
06:51:00 | 1868.0 | 40 | AT | 1868.0 | 1869.0 | Sell | 25,651 | 248 | LSE | |
06:50:41 | 1869.0 | 41 | AT | 1869.0 | 1870.0 | Sell | 25,611 | 247 | LSE | |
06:50:41 | 1870.0 | 100 | AT | 1870.0 | 1871.0 | Sell | 25,570 | 246 | LSE | |
06:50:41 | 1870.5 | 407 | AT | 1870.0 | 1871.0 | 25,470 | 245 | LSE | ||
06:50:41 | 1870.5 | 237 | AT | 1870.0 | 1871.0 | 25,063 | 244 | LSE | ||
06:46:15 | 1871.0 | 104 | AT | 1870.0 | 1871.0 | Buy | 24,826 | 243 | LSE | |
06:45:24 | 1871.0 | 178 | AT | 1869.0 | 1871.0 | Buy | 24,722 | 242 | LSE | |
06:45:24 | 1871.0 | 40 | AT | 1869.0 | 1871.0 | Buy | 24,544 | 241 | LSE | |
06:45:02 | 1871.0 | 34 | AT | 1870.0 | 1871.0 | Buy | 24,504 | 240 | LSE | |
06:45:02 | 1871.0 | 4 | AT | 1870.0 | 1871.0 | Buy | 24,470 | 239 | LSE | |
06:45:02 | 1871.0 | 4 | AT | 1870.0 | 1871.0 | Buy | 24,466 | 238 | LSE | |
06:45:02 | 1871.0 | 211 | AT | 1870.0 | 1871.0 | Buy | 24,462 | 237 | LSE | |
06:45:02 | 1871.0 | 22 | AT | 1870.0 | 1871.0 | Buy | 24,251 | 236 | LSE | |
06:45:01 | 1870.0 | 159 | AT | 1868.0 | 1870.0 | Buy | 24,229 | 235 | LSE | |
06:45:01 | 1870.0 | 178 | AT | 1868.0 | 1870.0 | Buy | 24,070 | 234 | LSE | |
06:43:24 | 1870.0 | 56 | AT | 1870.0 | 1872.0 | Sell | 23,892 | 233 | LSE | |
06:43:24 | 1870.0 | 16 | AT | 1870.0 | 1872.0 | Sell | 23,836 | 232 | LSE | |
06:43:24 | 1870.0 | 29 | AT | 1870.0 | 1872.0 | Sell | 23,820 | 231 | LSE | |
06:39:50 | 1871.0 | 35 | AT | 1871.0 | 1872.0 | Sell | 23,791 | 230 | LSE | |
06:39:50 | 1871.0 | 52 | AT | 1871.0 | 1873.0 | Sell | 23,756 | 229 | LSE | |
06:39:50 | 1871.0 | 66 | AT | 1871.0 | 1873.0 | Sell | 23,704 | 228 | LSE | |
06:39:50 | 1871.0 | 85 | AT | 1871.0 | 1873.0 | Sell | 23,638 | 227 | LSE | |
06:39:50 | 1871.0 | 78 | AT | 1871.0 | 1873.0 | Sell | 23,553 | 226 | LSE | |
06:39:38 | 1872.0 | 14 | AT | 1872.0 | 1873.0 | Sell | 23,475 | 225 | LSE | |
06:39:38 | 1872.0 | 71 | AT | 1872.0 | 1874.0 | Sell | 23,461 | 224 | LSE | |
06:39:38 | 1872.0 | 81 | AT | 1872.0 | 1874.0 | Sell | 23,390 | 223 | LSE | |
06:39:38 | 1872.0 | 148 | AT | 1872.0 | 1874.0 | Sell | 23,309 | 222 | LSE | |
06:39:38 | 1872.0 | 146 | AT | 1872.0 | 1874.0 | Sell | 23,161 | 221 | LSE | |
06:39:38 | 1874.0 | 44 | AT | 1872.0 | 1874.0 | Buy | 23,015 | 220 | LSE | |
06:39:38 | 1873.0 | 60 | AT | 1873.0 | 1874.0 | Sell | 22,971 | 219 | LSE | |
06:39:38 | 1873.0 | 30 | AT | 1873.0 | 1874.0 | Sell | 22,911 | 218 | LSE | |
06:39:38 | 1874.0 | 4 | AT | 1873.0 | 1874.0 | Buy | 22,881 | 217 | LSE | |
06:34:13 | 1873.0 | 47 | AT | 1872.0 | 1873.0 | Buy | 22,877 | 216 | LSE | |
06:34:13 | 1873.0 | 74 | AT | 1872.0 | 1873.0 | Buy | 22,830 | 215 | LSE | |
06:34:13 | 1873.0 | 13 | AT | 1872.0 | 1873.0 | Buy | 22,756 | 214 | LSE | |
06:34:13 | 1873.0 | 4 | AT | 1871.0 | 1873.0 | Buy | 22,743 | 213 | LSE | |
06:34:13 | 1872.0 | 8 | AT | 1870.0 | 1872.0 | Buy | 22,739 | 212 | LSE | |
06:34:13 | 1872.0 | 189 | AT | 1870.0 | 1872.0 | Buy | 22,731 | 211 | LSE | |
06:34:13 | 1872.0 | 3 | AT | 1870.0 | 1872.0 | Buy | 22,542 | 210 | LSE | |
06:33:22 | 1871.0 | 19 | AT | 1871.0 | 1872.0 | Sell | 22,539 | 209 | LSE | |
06:33:22 | 1871.0 | 100 | AT | 1871.0 | 1872.0 | Sell | 22,520 | 208 | LSE | |
06:33:22 | 1871.0 | 200 | AT | 1871.0 | 1872.0 | Sell | 22,420 | 207 | LSE | |
06:25:17 | 1871.0 | 230 | AT | 1869.0 | 1871.0 | Buy | 22,220 | 206 | LSE | |
06:16:51 | 1870.0 | 178 | AT | 1869.0 | 1870.0 | Buy | 21,990 | 205 | LSE | |
06:16:51 | 1870.0 | 8 | AT | 1869.0 | 1870.0 | Buy | 21,812 | 204 | LSE | |
06:16:51 | 1870.0 | 1 | AT | 1869.0 | 1870.0 | Buy | 21,804 | 203 | LSE | |
06:06:23 | 1869.0 | 148 | AT | 1869.0 | 1871.0 | Sell | 21,803 | 202 | LSE | |
06:06:23 | 1869.0 | 83 | AT | 1869.0 | 1871.0 | Sell | 21,655 | 201 | LSE | |
06:02:39 | 1868.0 | 96 | AT | 1866.0 | 1868.0 | Buy | 21,572 | 200 | LSE | |
06:02:39 | 1868.0 | 59 | AT | 1866.0 | 1868.0 | Buy | 21,476 | 199 | LSE | |
06:02:39 | 1868.0 | 141 | AT | 1866.0 | 1868.0 | Buy | 21,417 | 198 | LSE | |
06:02:39 | 1868.0 | 4 | AT | 1866.0 | 1868.0 | Buy | 21,276 | 197 | LSE | |
06:00:54 | 1867.0 | 38 | AT | 1866.0 | 1867.0 | Buy | 21,272 | 196 | LSE | |
06:00:54 | 1867.0 | 105 | AT | 1866.0 | 1867.0 | Buy | 21,234 | 195 | LSE | |
06:00:20 | 1864.0 | 7 | AT | 1863.0 | 1864.0 | Buy | 21,129 | 194 | LSE | |
06:00:20 | 1864.0 | 90 | AT | 1863.0 | 1864.0 | Buy | 21,122 | 193 | LSE | |
06:00:20 | 1864.0 | 107 | AT | 1863.0 | 1864.0 | Buy | 21,032 | 192 | LSE | |
06:00:20 | 1864.0 | 140 | AT | 1863.0 | 1864.0 | Buy | 20,925 | 191 | LSE | |
05:53:53 | 1862.707 | 208 | O | 1862.0 | 1864.0 | Sell | 20,785 | 190 | LSE | |
05:53:11 | 1863.538 | 29 | O | 1862.0 | 1864.0 | Buy | 20,577 | 189 | LSE | |
05:51:38 | 1863.0 | 78 | AT | 1863.0 | 1864.0 | Sell | 20,548 | 188 | LSE | |
05:51:38 | 1863.0 | 88 | AT | 1863.0 | 1865.0 | Sell | 20,470 | 187 | LSE | |
05:51:38 | 1863.0 | 312 | AT | 1863.0 | 1865.0 | Sell | 20,382 | 186 | LSE | |
05:51:38 | 1863.0 | 200 | AT | 1863.0 | 1865.0 | Sell | 20,070 | 185 | LSE | |
05:47:49 | 1864.0 | 1 | AT | 1864.0 | 1866.0 | Sell | 19,870 | 184 | LSE | |
05:47:49 | 1864.0 | 153 | AT | 1864.0 | 1866.0 | Sell | 19,869 | 183 | LSE | |
05:47:49 | 1864.0 | 30 | AT | 1864.0 | 1866.0 | Sell | 19,716 | 182 | LSE | |
05:47:23 | 1864.0 | 144 | AT | 1864.0 | 1866.0 | Sell | 19,686 | 181 | LSE | |
05:47:23 | 1865.0 | 152 | AT | 1865.0 | 1867.0 | Sell | 19,542 | 180 | LSE | |
05:47:23 | 1865.0 | 34 | AT | 1865.0 | 1867.0 | Sell | 19,390 | 179 | LSE | |
05:45:17 | 1865.0 | 41 | AT | 1863.0 | 1865.0 | Buy | 19,356 | 178 | LSE | |
05:45:17 | 1865.0 | 70 | AT | 1863.0 | 1865.0 | Buy | 19,315 | 177 | LSE | |
05:45:17 | 1865.0 | 111 | AT | 1863.0 | 1865.0 | Buy | 19,245 | 176 | LSE | |
05:45:04 | 1863.0 | 76 | AT | 1863.0 | 1864.0 | Sell | 19,134 | 175 | LSE | |
05:45:04 | 1863.0 | 151 | AT | 1863.0 | 1865.0 | Sell | 19,058 | 174 | LSE | |
05:40:30 | 1863.0 | 56 | AT | 1862.0 | 1863.0 | Buy | 18,907 | 173 | LSE | |
05:40:30 | 1863.0 | 133 | AT | 1862.0 | 1863.0 | Buy | 18,851 | 172 | LSE | |
05:40:30 | 1863.0 | 67 | AT | 1862.0 | 1863.0 | Buy | 18,718 | 171 | LSE | |
05:38:55 | 1862.0 | 99 | AT | 1862.0 | 1863.0 | Sell | 18,651 | 170 | LSE | |
05:34:10 | 1862.0 | 140 | AT | 1860.0 | 1862.0 | Buy | 18,552 | 169 | LSE | |
05:34:10 | 1862.0 | 45 | AT | 1860.0 | 1862.0 | Buy | 18,412 | 168 | LSE | |
05:34:10 | 1862.0 | 91 | AT | 1860.0 | 1862.0 | Buy | 18,367 | 167 | LSE | |
05:34:10 | 1862.0 | 83 | AT | 1860.0 | 1862.0 | Buy | 18,276 | 166 | LSE | |
05:32:17 | 1862.0 | 3 | O | 1860.0 | 1862.0 | Buy | 18,193 | 165 | LSE | |
05:30:30 | 1861.0 | 7 | AT | 1860.0 | 1861.0 | Buy | 18,190 | 164 | LSE | |
05:30:30 | 1861.0 | 20 | AT | 1860.0 | 1861.0 | Buy | 18,183 | 163 | LSE | |
05:30:30 | 1861.0 | 150 | AT | 1860.0 | 1861.0 | Buy | 18,163 | 162 | LSE | |
05:30:30 | 1861.0 | 180 | AT | 1860.0 | 1861.0 | Buy | 18,013 | 161 | LSE | |
05:30:30 | 1861.0 | 114 | AT | 1860.0 | 1861.0 | Buy | 17,833 | 160 | LSE | |
05:30:30 | 1861.0 | 140 | AT | 1860.0 | 1861.0 | Buy | 17,719 | 159 | LSE | |
05:27:33 | 1860.0 | 196 | O | 1859.0 | 1861.0 | 17,579 | 158 | LSE | ||
05:21:33 | 1860.0 | 74 | AT | 1860.0 | 1861.0 | Sell | 17,383 | 157 | LSE | |
05:21:33 | 1860.0 | 84 | AT | 1860.0 | 1862.0 | Sell | 17,309 | 156 | LSE | |
05:21:33 | 1860.0 | 179 | AT | 1860.0 | 1862.0 | Sell | 17,225 | 155 | LSE | |
05:21:33 | 1860.0 | 121 | AT | 1860.0 | 1862.0 | Sell | 17,046 | 154 | LSE | |
05:21:33 | 1860.0 | 294 | AT | 1860.0 | 1862.0 | Sell | 16,925 | 153 | LSE | |
05:21:26 | 1861.0 | 124 | AT | 1861.0 | 1862.0 | Sell | 16,631 | 152 | LSE | |
05:21:26 | 1861.0 | 55 | AT | 1861.0 | 1862.0 | Sell | 16,507 | 151 | 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