![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
14:00:01 | 3587.03 | 82 | O | 45.263 | 45.278 | 3,050,108 | 394 | LSE | ||
14:00:01 | 45.241 | 12 | O | 45.263 | 45.278 | 3,050,026 | 393 | LSE | ||
14:00:01 | 45.289 | 368 | O | 45.263 | 45.278 | 3,050,014 | 392 | LSE | ||
14:00:01 | 3588.533 | 137 | O | 45.263 | 45.278 | 3,049,646 | 391 | LSE | ||
14:00:01 | 45.333 | 1259 | O | 45.263 | 45.278 | 3,049,509 | 390 | LSE | ||
14:00:00 | 45.332 | 363 | O | 45.263 | 45.278 | 3,048,250 | 389 | LSE | ||
14:00:00 | 45.241 | 1285 | O | 45.263 | 45.278 | 3,047,887 | 388 | LSE | ||
11:35:05 | 45.255 | 131942 | UT | 45.263 | 45.278 | Sell | 3,046,602 | 387 | LSE | |
11:28:48 | 45.27 | 682 | AT | 45.255 | 45.27 | Buy | 2,914,660 | 386 | LSE | |
11:28:48 | 45.267 | 1662 | AT | 45.255 | 45.267 | Buy | 2,913,978 | 385 | LSE | |
11:28:23 | 45.27 | 5 | AT | 45.255 | 45.27 | Buy | 2,912,316 | 384 | LSE | |
11:27:49 | 45.267 | 147 | AT | 45.255 | 45.267 | Buy | 2,912,311 | 383 | LSE | |
11:22:46 | 45.285 | 2 | AT | 45.273 | 45.285 | Buy | 2,912,164 | 382 | LSE | |
11:21:33 | 45.303 | 1 | AT | 45.288 | 45.303 | Buy | 2,912,162 | 381 | LSE | |
11:19:16 | 45.31 | 1 | AT | 45.297 | 45.31 | Buy | 2,912,161 | 380 | LSE | |
11:17:38 | 45.288 | 5200 | AT | 45.288 | 45.303 | Sell | 2,912,160 | 379 | LSE | |
11:17:38 | 45.288 | 1856 | AT | 45.288 | 45.303 | Sell | 2,906,960 | 378 | LSE | |
11:17:38 | 45.29 | 1799 | AT | 45.29 | 45.303 | Sell | 2,905,104 | 377 | LSE | |
11:16:36 | 45.303 | 1 | AT | 45.303 | 45.312 | Sell | 2,903,305 | 376 | LSE | |
11:15:05 | 45.303 | 3 | AT | 45.29 | 45.303 | Buy | 2,903,304 | 375 | LSE | |
11:12:41 | 45.27 | 821 | AT | 45.27 | 45.292 | Sell | 2,903,301 | 374 | LSE | |
11:12:41 | 45.273 | 50 | AT | 45.273 | 45.29 | Sell | 2,902,480 | 373 | LSE | |
11:11:47 | 45.307 | 1 | AT | 45.292 | 45.307 | Buy | 2,902,430 | 372 | LSE | |
11:08:23 | 45.28 | 1158 | AT | 45.28 | 45.282 | Sell | 2,902,429 | 371 | LSE | |
11:07:02 | 45.28 | 75 | O | 45.263 | 45.28 | Buy | 2,901,271 | 370 | LSE | |
11:07:01 | 45.263 | 46 | AT | 45.263 | 45.28 | Sell | 2,901,196 | 369 | LSE | |
11:00:17 | 45.252 | 41 | AT | 45.237 | 45.252 | Buy | 2,901,150 | 368 | LSE | |
10:58:48 | 45.233 | 3 | O | 45.233 | 45.25 | Sell | 2,901,109 | 367 | LSE | |
10:58:41 | 45.233 | 48 | O | 45.233 | 45.248 | Sell | 2,901,106 | 366 | LSE | |
10:58:40 | 45.23 | 24 | O | 45.23 | 45.248 | Sell | 2,901,058 | 365 | LSE | |
10:54:34 | 45.188 | 250 | AT | 45.188 | 45.2 | Sell | 2,901,034 | 364 | LSE | |
10:52:52 | 45.215 | 1 | AT | 45.2 | 45.215 | Buy | 2,900,784 | 363 | LSE | |
10:52:52 | 45.215 | 1 | AT | 45.2 | 45.215 | Buy | 2,900,783 | 362 | LSE | |
10:52:14 | 45.2 | 250 | AT | 45.2 | 45.212 | Sell | 2,900,782 | 361 | LSE | |
10:52:00 | 45.182 | 1 | AT | 45.182 | 45.195 | Sell | 2,900,532 | 360 | LSE | |
10:52:00 | 45.182 | 1 | AT | 45.182 | 45.195 | Sell | 2,900,531 | 359 | LSE | |
10:48:59 | 45.193 | 6 | AT | 45.178 | 45.193 | Buy | 2,900,530 | 358 | LSE | |
10:48:59 | 45.193 | 1 | AT | 45.178 | 45.193 | Buy | 2,900,524 | 357 | LSE | |
10:44:53 | 45.182 | 98 | AT | 45.182 | 45.195 | Sell | 2,900,523 | 356 | LSE | |
10:43:45 | 45.21 | 100 | AT | 45.21 | 45.22 | Sell | 2,900,425 | 355 | LSE | |
10:41:48 | 45.245 | 1 | AT | 45.233 | 45.245 | Buy | 2,900,325 | 354 | LSE | |
10:34:02 | 45.258 | 280 | AT | 45.245 | 45.258 | Buy | 2,900,324 | 353 | LSE | |
10:33:12 | 45.242 | 129 | O | 45.242 | 45.255 | Sell | 2,900,044 | 352 | LSE | |
10:28:00 | 45.23 | 22 | O | 45.218 | 45.23 | Buy | 2,899,915 | 351 | LSE | |
10:26:39 | 3570.0 | 124 | O | 45.235 | 45.248 | Buy | 2,899,893 | 350 | LSE | |
10:19:26 | 45.225 | 48 | AT | 45.225 | 45.237 | Sell | 2,899,769 | 349 | LSE | |
10:19:25 | 45.225 | 2 | AT | 45.225 | 45.237 | Sell | 2,899,721 | 348 | LSE | |
10:16:34 | 45.242 | 44 | AT | 45.227 | 45.242 | Buy | 2,899,719 | 347 | LSE | |
10:15:55 | 45.26 | 1 | AT | 45.25 | 45.26 | Buy | 2,899,675 | 346 | LSE | |
10:15:24 | 45.267 | 80 | AT | 45.252 | 45.267 | Buy | 2,899,674 | 345 | LSE | |
10:11:53 | 45.21 | 2 | AT | 45.21 | 45.215 | Sell | 2,899,594 | 344 | LSE | |
10:11:44 | 45.212 | 1617 | AT | 45.212 | 45.227 | Sell | 2,899,592 | 343 | LSE | |
10:11:43 | 45.225 | 717 | O | 45.21 | 45.225 | Buy | 2,897,975 | 342 | LSE | |
10:11:36 | 45.237 | 220 | O | 45.22 | 45.237 | Buy | 2,897,258 | 341 | LSE | |
10:11:31 | 45.225 | 17 | AT | 45.222 | 45.225 | Buy | 2,897,038 | 340 | LSE | |
10:11:20 | 45.22 | 1587 | AT | 45.22 | 45.233 | Sell | 2,897,021 | 339 | LSE | |
10:10:54 | 45.21 | 11 | AT | 45.21 | 45.222 | Sell | 2,895,434 | 338 | LSE | |
10:10:54 | 45.21 | 1355 | AT | 45.21 | 45.222 | Sell | 2,895,423 | 337 | LSE | |
10:09:51 | 45.25 | 15 | AT | 45.25 | 45.255 | Sell | 2,894,068 | 336 | LSE | |
10:09:44 | 45.28 | 80 | AT | 45.28 | 45.292 | Sell | 2,894,053 | 335 | LSE | |
10:09:44 | 45.28 | 2 | AT | 45.28 | 45.288 | Sell | 2,893,973 | 334 | LSE | |
10:08:15 | 45.35 | 2 | AT | 45.28 | 45.35 | Buy | 2,893,971 | 333 | LSE | |
10:07:24 | 45.3 | 998 | AT | 45.3 | 45.307 | Sell | 2,893,969 | 332 | LSE | |
10:07:24 | 45.3 | 2 | AT | 45.3 | 45.31 | Sell | 2,892,971 | 331 | LSE | |
10:06:25 | 45.325 | 20 | AT | 45.312 | 45.325 | Buy | 2,892,969 | 330 | LSE | |
10:02:35 | 45.33 | 95 | AT | 45.305 | 45.33 | Buy | 2,892,949 | 329 | LSE | |
10:01:38 | 45.373 | 7 | AT | 45.358 | 45.373 | Buy | 2,892,854 | 328 | LSE | |
10:00:01 | 45.38 | 5 | AT | 45.38 | 45.595 | Sell | 2,892,847 | 327 | LSE | |
09:59:48 | 45.392 | 542 | AT | 45.392 | 45.398 | Sell | 2,892,842 | 326 | LSE | |
09:59:35 | 45.415 | 2 | O | 45.388 | 45.415 | Buy | 2,892,300 | 325 | LSE | |
09:58:03 | 45.403 | 614 | AT | 45.4 | 45.403 | Buy | 2,892,298 | 324 | LSE | |
09:58:03 | 45.403 | 50 | AT | 45.403 | 45.417 | Sell | 2,891,684 | 323 | LSE | |
09:57:49 | 45.417 | 1 | AT | 45.405 | 45.417 | Buy | 2,891,634 | 322 | LSE | |
09:57:49 | 45.417 | 5 | AT | 45.405 | 45.417 | Buy | 2,891,633 | 321 | LSE | |
09:57:46 | 45.41 | 565 | AT | 45.41 | 45.42 | Sell | 2,891,628 | 320 | LSE | |
09:52:58 | 45.398 | 2 | AT | 45.398 | 45.41 | Sell | 2,891,063 | 319 | LSE | |
09:51:28 | 45.428 | 28 | AT | 45.417 | 45.428 | Buy | 2,891,061 | 318 | LSE | |
09:51:11 | 45.422 | 2 | AT | 45.422 | 45.435 | Sell | 2,891,033 | 317 | LSE | |
09:51:11 | 45.422 | 2 | AT | 45.422 | 45.435 | Sell | 2,891,031 | 316 | LSE | |
09:51:07 | 45.438 | 250 | AT | 45.422 | 45.438 | Buy | 2,891,029 | 315 | LSE | |
09:48:13 | 45.36 | 3 | AT | 45.347 | 45.36 | Buy | 2,890,779 | 314 | LSE | |
09:47:58 | 45.37 | 9 | O | 45.355 | 45.37 | Buy | 2,890,776 | 313 | LSE | |
09:47:34 | 45.352 | 2 | AT | 45.352 | 45.365 | Sell | 2,890,767 | 312 | LSE | |
09:47:08 | 45.375 | 15 | AT | 45.362 | 45.375 | Buy | 2,890,765 | 311 | LSE | |
09:47:08 | 45.375 | 50 | AT | 45.362 | 45.375 | Buy | 2,890,750 | 310 | LSE | |
09:43:15 | 45.388 | 1 | O | 45.375 | 45.388 | Buy | 2,890,700 | 309 | LSE | |
09:43:14 | 45.385 | 44 | AT | 45.375 | 45.385 | Buy | 2,890,699 | 308 | LSE | |
09:43:14 | 45.388 | 11 | O | 45.375 | 45.385 | Buy | 2,890,655 | 307 | LSE | |
09:39:16 | 45.322 | 6 | O | 45.322 | 45.337 | Sell | 2,890,644 | 306 | LSE | |
09:39:00 | 45.343 | 388 | AT | 45.33 | 45.343 | Buy | 2,890,638 | 305 | LSE | |
09:39:00 | 45.34 | 1776 | AT | 45.33 | 45.34 | Buy | 2,890,250 | 304 | LSE | |
09:36:43 | 45.322 | 11 | AT | 45.307 | 45.322 | Buy | 2,888,474 | 303 | LSE | |
09:36:28 | 45.318 | 3231 | O | 45.305 | 45.318 | Buy | 2,888,463 | 302 | LSE | |
09:34:08 | 45.305 | 1 | AT | 45.29 | 45.305 | Buy | 2,885,232 | 301 | 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