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. |
---|---|---|---|---|---|---|---|---|---|---|
14:00:00 | 45.297 | 697 | O | 45.245 | 45.263 | 64,767 | 331 | LSE | ||
14:00:00 | 45.408 | 779 | O | 45.245 | 45.263 | 64,070 | 330 | LSE | ||
14:00:00 | 45.163 | 177 | O | 45.245 | 45.263 | 63,291 | 329 | LSE | ||
14:00:00 | 45.224 | 185 | O | 45.245 | 45.263 | 63,114 | 328 | LSE | ||
14:00:00 | 3571.02 | 442 | O | 45.245 | 45.263 | 62,929 | 327 | LSE | ||
14:00:00 | 3572.98 | 137 | O | 45.245 | 45.263 | 62,487 | 326 | LSE | ||
14:00:00 | 45.429 | 600 | O | 45.245 | 45.263 | 62,350 | 325 | LSE | ||
14:00:00 | 45.227 | 339 | O | 45.245 | 45.263 | 61,750 | 324 | LSE | ||
14:00:00 | 45.227 | 339 | O | 45.245 | 45.263 | 61,411 | 323 | LSE | ||
14:00:00 | 3578.02 | 5 | O | 45.245 | 45.263 | 61,072 | 322 | LSE | ||
14:00:00 | 45.203 | 24 | O | 45.245 | 45.263 | 61,067 | 321 | LSE | ||
14:00:00 | 3579.02 | 29 | O | 45.245 | 45.263 | 61,043 | 320 | LSE | ||
14:00:00 | 45.227 | 230 | O | 45.245 | 45.263 | 61,014 | 319 | LSE | ||
14:00:00 | 45.409 | 103 | O | 45.245 | 45.263 | 60,784 | 318 | LSE | ||
11:35:48 | 45.252 | 706 | AT | 45.245 | 45.263 | Sell | 60,681 | 317 | LSE | |
11:35:10 | 45.252 | 1464 | UT | 45.245 | 45.263 | Sell | 59,975 | 316 | LSE | |
11:26:07 | 45.267 | 10 | AT | 45.267 | 45.28 | Sell | 58,511 | 315 | LSE | |
11:25:44 | 45.297 | 57 | AT | 45.297 | 45.305 | Sell | 58,501 | 314 | LSE | |
11:24:39 | 45.325 | 8 | AT | 45.31 | 45.325 | Buy | 58,444 | 313 | LSE | |
11:22:02 | 45.305 | 1 | O | 45.305 | 45.318 | Sell | 58,436 | 312 | LSE | |
11:20:19 | 45.3 | 1 | AT | 45.288 | 45.3 | Buy | 58,435 | 311 | LSE | |
11:20:19 | 45.3 | 2 | AT | 45.288 | 45.3 | Buy | 58,434 | 310 | LSE | |
11:17:10 | 45.328 | 123 | AT | 45.328 | 45.333 | Sell | 58,432 | 309 | LSE | |
11:16:47 | 45.31 | 50 | AT | 45.303 | 45.31 | Buy | 58,309 | 308 | LSE | |
11:02:18 | 45.275 | 1 | AT | 45.26 | 45.275 | Buy | 58,259 | 307 | LSE | |
10:58:49 | 45.3 | 1 | O | 45.288 | 45.3 | Buy | 58,258 | 306 | LSE | |
10:58:46 | 45.3 | 39 | AT | 45.288 | 45.3 | Buy | 58,257 | 305 | LSE | |
10:58:46 | 45.3 | 7 | O | 45.29 | 45.3 | Buy | 58,218 | 304 | LSE | |
10:57:21 | 45.273 | 12 | O | 45.273 | 45.285 | Sell | 58,211 | 303 | LSE | |
10:56:54 | 45.297 | 25 | AT | 45.297 | 45.303 | Sell | 58,199 | 302 | LSE | |
10:54:46 | 45.303 | 472 | O | 45.285 | 45.303 | Buy | 58,174 | 301 | LSE | |
10:52:53 | 45.318 | 2350 | AT | 45.3 | 45.318 | Buy | 57,702 | 300 | LSE | |
10:49:06 | 45.285 | 120 | AT | 45.267 | 45.285 | Buy | 55,352 | 299 | LSE | |
10:49:06 | 45.285 | 75 | AT | 45.267 | 45.285 | Buy | 55,232 | 298 | LSE | |
10:48:06 | 45.282 | 95 | AT | 45.27 | 45.282 | Buy | 55,157 | 297 | LSE | |
10:48:06 | 45.282 | 65 | AT | 45.27 | 45.282 | Buy | 55,062 | 296 | LSE | |
10:48:06 | 45.282 | 125 | AT | 45.27 | 45.282 | Buy | 54,997 | 295 | LSE | |
10:48:06 | 45.282 | 130 | AT | 45.27 | 45.282 | Buy | 54,872 | 294 | LSE | |
10:48:06 | 45.282 | 70 | AT | 45.27 | 45.282 | Buy | 54,742 | 293 | LSE | |
10:48:06 | 45.285 | 95 | AT | 45.27 | 45.285 | Buy | 54,672 | 292 | LSE | |
10:48:06 | 45.285 | 130 | AT | 45.27 | 45.285 | Buy | 54,577 | 291 | LSE | |
10:48:06 | 45.282 | 100 | AT | 45.27 | 45.282 | Buy | 54,447 | 290 | LSE | |
10:48:06 | 45.282 | 30 | AT | 45.27 | 45.282 | Buy | 54,347 | 289 | LSE | |
10:48:06 | 45.285 | 25 | AT | 45.267 | 45.285 | Buy | 54,317 | 288 | LSE | |
10:48:06 | 45.285 | 50 | AT | 45.267 | 45.285 | Buy | 54,292 | 287 | LSE | |
10:42:13 | 45.273 | 1 | AT | 45.26 | 45.273 | Buy | 54,242 | 286 | LSE | |
10:41:21 | 45.255 | 122 | AT | 45.255 | 45.263 | Sell | 54,241 | 285 | LSE | |
10:41:20 | 45.258 | 94 | AT | 45.258 | 45.263 | Sell | 54,119 | 284 | LSE | |
10:41:11 | 45.263 | 595 | AT | 45.25 | 45.263 | Buy | 54,025 | 283 | LSE | |
10:41:11 | 45.263 | 558 | AT | 45.263 | 45.265 | Sell | 53,430 | 282 | LSE | |
10:41:10 | 45.265 | 13 | AT | 45.263 | 45.265 | Buy | 52,872 | 281 | LSE | |
10:31:29 | 45.203 | 10 | O | 45.185 | 45.203 | Buy | 52,859 | 280 | LSE | |
10:30:54 | 45.208 | 1 | AT | 45.19 | 45.208 | Buy | 52,849 | 279 | LSE | |
10:29:36 | 45.2 | 1415 | AT | 45.182 | 45.2 | Buy | 52,848 | 278 | LSE | |
10:26:03 | 45.208 | 30 | AT | 45.19 | 45.208 | Buy | 51,433 | 277 | LSE | |
10:24:57 | 45.19 | 43 | AT | 45.19 | 45.203 | Sell | 51,403 | 276 | LSE | |
10:24:40 | 45.197 | 399 | O | 45.185 | 45.197 | Buy | 51,360 | 275 | LSE | |
10:24:24 | 45.18 | 5 | O | 45.18 | 45.193 | Sell | 50,961 | 274 | LSE | |
10:23:40 | 45.19 | 1 | AT | 45.178 | 45.19 | Buy | 50,956 | 273 | LSE | |
10:22:30 | 45.178 | 4 | O | 45.178 | 45.193 | Sell | 50,955 | 272 | LSE | |
10:22:19 | 45.195 | 5 | AT | 45.178 | 45.195 | Buy | 50,951 | 271 | LSE | |
10:21:13 | 45.197 | 16 | AT | 45.197 | 45.203 | Sell | 50,946 | 270 | LSE | |
10:21:13 | 45.197 | 109 | AT | 45.197 | 45.203 | Sell | 50,930 | 269 | LSE | |
10:20:14 | 45.218 | 1 | AT | 45.2 | 45.218 | Buy | 50,821 | 268 | LSE | |
10:20:14 | 45.218 | 1 | AT | 45.2 | 45.218 | Buy | 50,820 | 267 | LSE | |
10:14:32 | 45.243 | 25 | O | 45.245 | 45.26 | Sell | 50,819 | 266 | LSE | |
10:14:29 | 45.24 | 24 | O | 45.242 | 45.26 | Sell | 50,794 | 265 | LSE | |
10:12:28 | 45.27 | 1 | AT | 45.258 | 45.27 | Buy | 50,770 | 264 | LSE | |
10:12:16 | 45.28 | 131 | AT | 45.263 | 45.28 | Buy | 50,769 | 263 | LSE | |
10:10:06 | 45.25 | 20 | AT | 45.25 | 45.255 | Sell | 50,638 | 262 | LSE | |
10:08:55 | 45.267 | 395 | AT | 45.252 | 45.267 | Buy | 50,618 | 261 | LSE | |
10:01:37 | 45.31 | 163 | AT | 45.292 | 45.31 | Buy | 50,223 | 260 | LSE | |
10:01:10 | 45.318 | 25 | AT | 45.318 | 45.337 | Sell | 50,060 | 259 | LSE | |
10:01:07 | 45.3 | 650 | AT | 45.275 | 45.3 | Buy | 50,035 | 258 | LSE | |
10:00:39 | 45.19 | 97 | AT | 45.19 | 45.205 | Sell | 49,385 | 257 | LSE | |
10:00:39 | 45.19 | 1716 | AT | 45.19 | 45.205 | Sell | 49,288 | 256 | LSE | |
10:00:18 | 45.3 | 1 | O | 45.167 | 45.208 | Buy | 47,572 | 255 | LSE | |
09:57:10 | 45.18 | 14 | O | 45.18 | 45.195 | Sell | 47,571 | 254 | LSE | |
09:56:19 | 45.18 | 113 | AT | 45.163 | 45.18 | Buy | 47,557 | 253 | LSE | |
09:56:19 | 45.182 | 73 | AT | 45.182 | 45.188 | Sell | 47,444 | 252 | LSE | |
09:56:19 | 45.182 | 649 | AT | 45.167 | 45.182 | Buy | 47,371 | 251 | 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