![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
14:00:00 | 3589.98 | 19 | O | 45.877 | 45.888 | 3,165,892 | 218 | LSE | ||
14:00:00 | 45.191 | 1600 | O | 45.877 | 45.888 | 3,165,873 | 217 | LSE | ||
11:35:10 | 45.9 | 1000 | UT | 45.877 | 45.888 | Buy | 3,164,273 | 216 | LSE | |
11:27:35 | 45.877 | 1113 | AT | 45.867 | 45.877 | Buy | 3,163,273 | 215 | LSE | |
11:26:51 | 45.87 | 1480 | AT | 45.862 | 45.87 | Buy | 3,162,160 | 214 | LSE | |
11:25:01 | 45.847 | 1796 | AT | 45.847 | 45.86 | Sell | 3,160,680 | 213 | LSE | |
11:25:01 | 45.85 | 1619 | AT | 45.85 | 45.86 | Sell | 3,158,884 | 212 | LSE | |
11:21:42 | 45.837 | 1102 | AT | 45.825 | 45.837 | Buy | 3,157,265 | 211 | LSE | |
11:21:42 | 45.833 | 2096 | AT | 45.833 | 45.843 | Sell | 3,156,163 | 210 | LSE | |
11:21:24 | 45.807 | 2535 | AT | 45.807 | 45.82 | Sell | 3,154,067 | 209 | LSE | |
11:21:24 | 45.81 | 1552 | AT | 45.81 | 45.82 | Sell | 3,151,532 | 208 | LSE | |
11:21:24 | 45.815 | 1658 | AT | 45.815 | 45.825 | Sell | 3,149,980 | 207 | LSE | |
11:21:13 | 45.84 | 117 | AT | 45.84 | 45.847 | Sell | 3,148,322 | 206 | LSE | |
11:21:13 | 45.843 | 110 | AT | 45.843 | 45.847 | Sell | 3,148,205 | 205 | LSE | |
11:21:12 | 45.847 | 1644 | AT | 45.847 | 45.858 | Sell | 3,148,095 | 204 | LSE | |
11:21:12 | 45.855 | 120 | AT | 45.855 | 45.858 | Sell | 3,146,451 | 203 | LSE | |
11:07:21 | 45.892 | 2 | O | 45.883 | 45.892 | Buy | 3,146,331 | 202 | LSE | |
11:06:51 | 45.875 | 1 | O | 45.862 | 45.873 | Buy | 3,146,329 | 201 | LSE | |
10:59:37 | 45.877 | 1 | AT | 45.865 | 45.877 | Buy | 3,146,328 | 200 | LSE | |
10:57:36 | 45.877 | 2 | AT | 45.867 | 45.877 | Buy | 3,146,327 | 199 | LSE | |
10:56:30 | 45.88 | 1144 | AT | 45.87 | 45.88 | Buy | 3,146,325 | 198 | LSE | |
10:56:28 | 45.88 | 2000 | AT | 45.867 | 45.88 | Buy | 3,145,181 | 197 | LSE | |
10:56:15 | 45.877 | 50 | AT | 45.865 | 45.877 | Buy | 3,143,181 | 196 | LSE | |
10:55:25 | 45.87 | 1800 | AT | 45.86 | 45.87 | Buy | 3,143,131 | 195 | LSE | |
10:41:52 | 45.905 | 29 | O | 45.892 | 45.905 | Buy | 3,141,331 | 194 | LSE | |
10:41:51 | 45.903 | 54 | AT | 45.892 | 45.903 | Buy | 3,141,302 | 193 | LSE | |
10:41:51 | 45.903 | 6 | O | 45.892 | 45.903 | Buy | 3,141,248 | 192 | LSE | |
10:38:06 | 45.898 | 600 | AT | 45.883 | 45.898 | Buy | 3,141,242 | 191 | LSE | |
10:35:53 | 45.9 | 1 | AT | 45.9 | 45.913 | Sell | 3,140,642 | 190 | LSE | |
10:32:54 | 45.905 | 1 | O | 45.895 | 45.905 | Buy | 3,140,641 | 189 | LSE | |
10:32:54 | 45.905 | 105 | AT | 45.895 | 45.905 | Buy | 3,140,640 | 188 | LSE | |
10:28:30 | 45.9 | 1 | O | 45.9 | 45.913 | Sell | 3,140,535 | 187 | LSE | |
10:15:01 | 3598.0 | 10 | O | 45.885 | 45.895 | Buy | 3,140,534 | 186 | LSE | |
10:08:53 | 45.883 | 1 | O | 45.867 | 45.883 | Buy | 3,140,524 | 185 | LSE | |
10:01:23 | 45.885 | 1199 | AT | 45.87 | 45.885 | Buy | 3,140,523 | 184 | LSE | |
09:58:02 | 45.898 | 9 | AT | 45.885 | 45.898 | Buy | 3,139,324 | 183 | LSE | |
09:49:59 | 45.855 | 1588 | AT | 45.855 | 45.867 | Sell | 3,139,315 | 182 | LSE | |
09:48:09 | 45.862 | 830 | AT | 45.862 | 45.873 | Sell | 3,137,727 | 181 | LSE | |
09:47:25 | 45.86 | 373 | AT | 45.86 | 45.873 | Sell | 3,136,897 | 180 | LSE | |
09:46:09 | 45.865 | 48 | AT | 45.852 | 45.865 | Buy | 3,136,524 | 179 | LSE | |
09:46:07 | 45.865 | 250 | AT | 45.852 | 45.865 | Buy | 3,136,476 | 178 | LSE | |
09:46:07 | 45.865 | 250 | AT | 45.852 | 45.865 | Buy | 3,136,226 | 177 | LSE | |
09:46:07 | 45.865 | 250 | AT | 45.852 | 45.865 | Buy | 3,135,976 | 176 | LSE | |
09:46:07 | 45.865 | 1000 | AT | 45.852 | 45.865 | Buy | 3,135,726 | 175 | LSE | |
09:39:54 | 45.843 | 1 | O | 45.843 | 45.855 | Sell | 3,134,726 | 174 | LSE | |
09:37:25 | 45.855 | 2 | AT | 45.855 | 45.862 | Sell | 3,134,725 | 173 | LSE | |
09:31:04 | 45.858 | 11 | O | 45.845 | 45.858 | Buy | 3,134,723 | 172 | LSE | |
09:30:26 | 45.855 | 15 | AT | 45.845 | 45.855 | Buy | 3,134,712 | 171 | LSE | |
09:30:13 | 45.87 | 413 | AT | 45.843 | 45.87 | Buy | 3,134,697 | 170 | LSE | |
09:30:13 | 45.855 | 50 | AT | 45.843 | 45.855 | Buy | 3,134,284 | 169 | LSE | |
09:22:40 | 45.862 | 2 | AT | 45.852 | 45.862 | Buy | 3,134,234 | 168 | LSE | |
09:22:40 | 45.862 | 34 | AT | 45.852 | 45.862 | Buy | 3,134,232 | 167 | LSE | |
09:22:25 | 45.853 | 830 | AT | 45.853 | 45.862 | Sell | 3,134,198 | 166 | LSE | |
09:17:39 | 45.868 | 1 | O | 45.855 | 45.867 | Buy | 3,133,368 | 165 | LSE | |
09:13:52 | 45.86 | 2 | AT | 45.85 | 45.86 | Buy | 3,133,367 | 164 | LSE | |
09:09:33 | 45.85 | 25 | AT | 45.85 | 45.855 | Sell | 3,133,365 | 163 | LSE | |
09:06:39 | 45.855 | 300 | AT | 45.845 | 45.855 | Buy | 3,133,340 | 162 | LSE | |
09:06:39 | 45.845 | 31 | AT | 45.845 | 45.855 | Sell | 3,133,040 | 161 | LSE | |
09:05:07 | 45.85 | 2 | AT | 45.84 | 45.85 | Buy | 3,133,009 | 160 | LSE | |
09:01:25 | 45.87 | 496 | AT | 45.858 | 45.87 | Buy | 3,133,007 | 159 | LSE | |
08:55:53 | 45.85 | 2 | AT | 45.84 | 45.85 | Buy | 3,132,511 | 158 | LSE | |
08:55:47 | 45.85 | 10 | AT | 45.84 | 45.85 | Buy | 3,132,509 | 157 | LSE | |
08:44:38 | 45.873 | 34 | AT | 45.858 | 45.873 | Buy | 3,132,499 | 156 | LSE | |
08:41:13 | 45.855 | 1 | AT | 45.855 | 45.865 | Sell | 3,132,465 | 155 | LSE | |
08:41:13 | 45.852 | 65 | AT | 45.852 | 45.865 | Sell | 3,132,464 | 154 | LSE | |
08:39:13 | 45.843 | 2 | AT | 45.843 | 45.855 | Sell | 3,132,399 | 153 | LSE | |
08:38:02 | 45.85 | 1166 | AT | 45.843 | 45.85 | Buy | 3,132,397 | 152 | LSE | |
08:38:02 | 45.85 | 337 | AT | 45.85 | 45.855 | Sell | 3,131,231 | 151 | LSE |
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