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 | 3552.02 | 3 | O | 45.278 | 45.29 | 359,858 | 320 | LSE | ||
14:00:01 | 44.703 | 115 | O | 45.278 | 45.29 | 359,855 | 319 | LSE | ||
14:00:01 | 3552.03 | 5 | O | 45.278 | 45.29 | 359,740 | 318 | LSE | ||
14:00:01 | 45.037 | 1474 | O | 45.278 | 45.29 | 359,735 | 317 | LSE | ||
11:35:02 | 45.285 | 257138 | UT | 45.278 | 45.29 | Buy | 358,261 | 316 | LSE | |
11:28:21 | 45.303 | 140 | AT | 45.267 | 45.303 | Buy | 101,123 | 315 | LSE | |
11:27:16 | 45.278 | 13 | O | 45.275 | 45.29 | Sell | 100,983 | 314 | LSE | |
11:24:35 | 45.255 | 728 | AT | 45.255 | 45.27 | Sell | 100,970 | 313 | LSE | |
11:24:35 | 45.258 | 3340 | AT | 45.258 | 45.27 | Sell | 100,242 | 312 | LSE | |
11:23:26 | 45.24 | 23 | AT | 45.24 | 45.25 | Sell | 96,902 | 311 | LSE | |
11:23:10 | 45.25 | 5200 | AT | 45.235 | 45.25 | Buy | 96,879 | 310 | LSE | |
11:23:10 | 45.25 | 860 | AT | 45.235 | 45.25 | Buy | 91,679 | 309 | LSE | |
11:22:28 | 45.24 | 6 | O | 45.24 | 45.252 | Sell | 90,819 | 308 | LSE | |
11:12:16 | 45.205 | 1187 | AT | 45.205 | 45.218 | Sell | 90,813 | 307 | LSE | |
11:12:16 | 45.205 | 500 | AT | 45.205 | 45.218 | Sell | 89,626 | 306 | LSE | |
11:12:16 | 45.208 | 3006 | AT | 45.208 | 45.227 | Sell | 89,126 | 305 | LSE | |
11:12:16 | 45.21 | 2302 | AT | 45.21 | 45.227 | Sell | 86,120 | 304 | LSE | |
11:12:16 | 45.212 | 1711 | AT | 45.212 | 45.227 | Sell | 83,818 | 303 | LSE | |
11:10:32 | 45.225 | 1 | AT | 45.212 | 45.225 | Buy | 82,107 | 302 | LSE | |
11:08:05 | 45.208 | 2027 | AT | 45.208 | 45.22 | Sell | 82,106 | 301 | LSE | |
11:06:24 | 45.233 | 1 | AT | 45.233 | 45.242 | Sell | 80,079 | 300 | LSE | |
11:06:24 | 45.245 | 1 | AT | 45.233 | 45.245 | Buy | 80,078 | 299 | LSE | |
11:06:24 | 45.233 | 2 | AT | 45.233 | 45.245 | Sell | 80,077 | 298 | LSE | |
11:04:25 | 45.25 | 1 | AT | 45.235 | 45.25 | Buy | 80,075 | 297 | LSE | |
11:02:18 | 45.23 | 806 | AT | 45.23 | 45.242 | Sell | 80,074 | 296 | LSE | |
10:59:39 | 45.233 | 314 | AT | 45.233 | 45.248 | Sell | 79,268 | 295 | LSE | |
10:57:16 | 45.237 | 50 | AT | 45.227 | 45.237 | Buy | 78,954 | 294 | LSE | |
10:52:00 | 45.228 | 3 | O | 45.227 | 45.242 | Sell | 78,904 | 293 | LSE | |
10:51:30 | 45.23 | 1 | AT | 45.218 | 45.23 | Buy | 78,901 | 292 | LSE | |
10:51:30 | 45.233 | 1 | AT | 45.218 | 45.233 | Buy | 78,900 | 291 | LSE | |
10:50:59 | 45.233 | 3 | O | 45.215 | 45.233 | Buy | 78,899 | 290 | LSE | |
10:49:44 | 45.21 | 2 | O | 45.21 | 45.23 | Sell | 78,896 | 289 | LSE | |
10:49:44 | 45.213 | 20 | O | 45.21 | 45.227 | Sell | 78,894 | 288 | LSE | |
10:44:23 | 45.203 | 2 | AT | 45.19 | 45.203 | Buy | 78,874 | 287 | LSE | |
10:43:32 | 45.18 | 1 | AT | 45.18 | 45.185 | Sell | 78,872 | 286 | LSE | |
10:43:16 | 45.18 | 1 | AT | 45.167 | 45.18 | Buy | 78,871 | 285 | LSE | |
10:43:16 | 45.18 | 2 | AT | 45.167 | 45.18 | Buy | 78,870 | 284 | LSE | |
10:39:59 | 45.203 | 800 | AT | 45.203 | 45.215 | Sell | 78,868 | 283 | LSE | |
10:39:17 | 45.218 | 1 | O | 45.212 | 45.227 | Sell | 78,068 | 282 | LSE | |
10:35:06 | 45.273 | 1 | O | 45.258 | 45.273 | Buy | 78,067 | 281 | LSE | |
10:31:58 | 45.288 | 6 | AT | 45.275 | 45.288 | Buy | 78,066 | 280 | LSE | |
10:31:49 | 45.282 | 6 | AT | 45.282 | 45.297 | Sell | 78,060 | 279 | LSE | |
10:31:49 | 45.282 | 50 | AT | 45.282 | 45.297 | Sell | 78,054 | 278 | LSE | |
10:31:49 | 45.29 | 100 | AT | 45.29 | 45.297 | Sell | 78,004 | 277 | LSE | |
10:20:11 | 45.315 | 7 | AT | 45.303 | 45.315 | Buy | 77,904 | 276 | LSE | |
10:18:10 | 45.343 | 11 | AT | 45.328 | 45.343 | Buy | 77,897 | 275 | LSE | |
10:17:18 | 45.337 | 20 | AT | 45.337 | 45.35 | Sell | 77,886 | 274 | LSE | |
10:10:07 | 45.345 | 25 | AT | 45.345 | 45.358 | Sell | 77,866 | 273 | LSE | |
10:10:07 | 45.358 | 81 | AT | 45.345 | 45.358 | Buy | 77,841 | 272 | LSE | |
10:08:17 | 45.34 | 1 | AT | 45.328 | 45.34 | Buy | 77,760 | 271 | LSE | |
10:06:40 | 45.34 | 2652 | AT | 45.337 | 45.34 | Buy | 77,759 | 270 | LSE | |
10:06:10 | 45.34 | 5 | AT | 45.325 | 45.34 | Buy | 75,107 | 269 | LSE | |
10:06:09 | 45.34 | 1 | AT | 45.325 | 45.34 | Buy | 75,102 | 268 | LSE | |
10:04:39 | 45.307 | 40 | AT | 45.295 | 45.307 | Buy | 75,101 | 267 | LSE | |
10:00:00 | 45.33 | 50 | AT | 45.307 | 45.33 | Buy | 75,061 | 266 | LSE | |
09:56:42 | 45.3 | 9 | AT | 45.3 | 45.305 | Sell | 75,011 | 265 | LSE | |
09:52:14 | 45.27 | 1395 | AT | 45.26 | 45.27 | Buy | 75,002 | 264 | LSE | |
09:48:33 | 45.292 | 100 | AT | 45.28 | 45.292 | Buy | 73,607 | 263 | LSE | |
09:45:32 | 45.307 | 2 | AT | 45.29 | 45.307 | Buy | 73,507 | 262 | LSE | |
09:43:32 | 45.29 | 65 | AT | 45.29 | 45.303 | Sell | 73,505 | 261 | LSE | |
09:42:34 | 45.322 | 7 | AT | 45.305 | 45.322 | Buy | 73,440 | 260 | LSE | |
09:42:12 | 45.325 | 250 | AT | 45.29 | 45.325 | Buy | 73,433 | 259 | LSE | |
09:42:11 | 45.325 | 250 | AT | 45.29 | 45.325 | Buy | 73,183 | 258 | LSE | |
09:42:11 | 45.328 | 260 | AT | 45.29 | 45.328 | Buy | 72,933 | 257 | LSE | |
09:42:10 | 45.33 | 9 | AT | 45.29 | 45.33 | Buy | 72,673 | 256 | LSE | |
09:42:10 | 45.33 | 250 | AT | 45.29 | 45.33 | Buy | 72,664 | 255 | LSE | |
09:42:02 | 45.267 | 250 | AT | 45.267 | 45.295 | Sell | 72,414 | 254 | LSE | |
09:42:00 | 45.31 | 50 | AT | 45.31 | 45.33 | Sell | 72,164 | 253 | LSE | |
09:42:00 | 45.312 | 548 | AT | 45.312 | 45.33 | Sell | 72,114 | 252 | LSE | |
09:36:43 | 45.307 | 130 | AT | 45.297 | 45.307 | Buy | 71,566 | 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