![](/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 | 3594.55 | 12 | O | 46.37 | 46.38 | 90,109 | 342 | LSE | ||
14:00:00 | 45.506 | 177 | O | 46.37 | 46.38 | 90,097 | 341 | LSE | ||
14:00:00 | 45.636 | 349 | O | 46.37 | 46.38 | 89,920 | 340 | LSE | ||
14:00:00 | 3595.95 | 3 | O | 46.37 | 46.38 | 89,571 | 339 | LSE | ||
11:35:03 | 46.417 | 3567 | UT | 46.37 | 46.38 | Buy | 89,568 | 338 | LSE | |
11:29:00 | 46.367 | 16 | AT | 46.367 | 46.38 | Sell | 86,001 | 337 | LSE | |
11:19:34 | 46.395 | 1141 | AT | 46.377 | 46.395 | Buy | 85,985 | 336 | LSE | |
11:18:07 | 46.4 | 3 | AT | 46.392 | 46.4 | Buy | 84,844 | 335 | LSE | |
11:14:33 | 46.352 | 118 | AT | 46.345 | 46.352 | Buy | 84,841 | 334 | LSE | |
11:13:33 | 46.338 | 1 | O | 46.337 | 46.355 | Sell | 84,723 | 333 | LSE | |
11:13:33 | 46.34 | 35 | O | 46.34 | 46.355 | Sell | 84,722 | 332 | LSE | |
11:13:29 | 46.355 | 1 | AT | 46.343 | 46.355 | Buy | 84,687 | 331 | LSE | |
11:13:29 | 46.355 | 1 | AT | 46.343 | 46.355 | Buy | 84,686 | 330 | LSE | |
11:09:35 | 46.318 | 10 | AT | 46.305 | 46.318 | Buy | 84,685 | 329 | LSE | |
11:09:06 | 46.3 | 9 | O | 46.3 | 46.315 | Sell | 84,675 | 328 | LSE | |
11:09:04 | 46.3 | 74 | AT | 46.3 | 46.31 | Sell | 84,666 | 327 | LSE | |
11:08:46 | 46.307 | 61 | AT | 46.295 | 46.307 | Buy | 84,592 | 326 | LSE | |
11:05:25 | 46.275 | 2 | AT | 46.275 | 46.285 | Sell | 84,531 | 325 | LSE | |
11:04:54 | 46.28 | 21 | AT | 46.28 | 46.282 | Sell | 84,529 | 324 | LSE | |
11:02:34 | 46.275 | 2676 | AT | 46.255 | 46.275 | Buy | 84,508 | 323 | LSE | |
11:02:34 | 46.273 | 2183 | AT | 46.255 | 46.273 | Buy | 81,832 | 322 | LSE | |
11:02:34 | 46.27 | 1783 | AT | 46.255 | 46.27 | Buy | 79,649 | 321 | LSE | |
11:02:33 | 46.26 | 8 | AT | 46.26 | 46.27 | Sell | 77,866 | 320 | LSE | |
11:01:33 | 46.265 | 635 | AT | 46.265 | 46.28 | Sell | 77,858 | 319 | LSE | |
11:01:02 | 46.26 | 2 | AT | 46.26 | 46.27 | Sell | 77,223 | 318 | LSE | |
10:53:27 | 46.33 | 118 | AT | 46.32 | 46.33 | Buy | 77,221 | 317 | LSE | |
10:52:04 | 46.333 | 203 | AT | 46.32 | 46.333 | Buy | 77,103 | 316 | LSE | |
10:48:33 | 3620.0 | 140 | O | 46.335 | 46.355 | Buy | 76,900 | 315 | LSE | |
10:45:08 | 46.35 | 2 | AT | 46.35 | 46.362 | Sell | 76,760 | 314 | LSE | |
10:43:38 | 46.343 | 22 | AT | 46.333 | 46.343 | Buy | 76,758 | 313 | LSE | |
10:43:26 | 46.335 | 118 | AT | 46.328 | 46.335 | Buy | 76,736 | 312 | LSE | |
10:39:18 | 46.31 | 626 | AT | 46.31 | 46.328 | Sell | 76,618 | 311 | LSE | |
10:38:52 | 46.31 | 1 | AT | 46.31 | 46.322 | Sell | 75,992 | 310 | LSE | |
10:38:52 | 46.307 | 43 | AT | 46.307 | 46.322 | Sell | 75,991 | 309 | LSE | |
10:38:23 | 46.318 | 1 | AT | 46.303 | 46.318 | Buy | 75,948 | 308 | LSE | |
10:35:31 | 46.32 | 895 | AT | 46.303 | 46.32 | Buy | 75,947 | 307 | LSE | |
10:35:31 | 46.318 | 198 | AT | 46.303 | 46.318 | Buy | 75,052 | 306 | LSE | |
10:35:31 | 46.318 | 1387 | AT | 46.303 | 46.318 | Buy | 74,854 | 305 | LSE | |
10:32:58 | 46.318 | 2 | AT | 46.3 | 46.318 | Buy | 73,467 | 304 | LSE | |
10:31:32 | 46.29 | 2 | AT | 46.275 | 46.29 | Buy | 73,465 | 303 | LSE | |
10:31:22 | 46.288 | 7 | AT | 46.27 | 46.288 | Buy | 73,463 | 302 | LSE | |
10:31:17 | 46.27 | 118 | AT | 46.26 | 46.27 | Buy | 73,456 | 301 | LSE | |
10:30:56 | 46.26 | 50 | AT | 46.26 | 46.275 | Sell | 73,338 | 300 | LSE | |
10:30:56 | 46.255 | 50 | AT | 46.255 | 46.275 | Sell | 73,288 | 299 | LSE | |
10:30:56 | 46.258 | 50 | AT | 46.258 | 46.275 | Sell | 73,238 | 298 | LSE | |
10:30:53 | 46.255 | 50 | AT | 46.255 | 46.27 | Sell | 73,188 | 297 | LSE | |
10:30:53 | 46.255 | 50 | AT | 46.255 | 46.27 | Sell | 73,138 | 296 | LSE | |
10:30:48 | 46.27 | 240 | AT | 46.27 | 46.278 | Sell | 73,088 | 295 | LSE | |
10:30:48 | 46.27 | 2 | AT | 46.27 | 46.275 | Sell | 72,848 | 294 | LSE | |
10:30:48 | 46.27 | 3503 | AT | 46.27 | 46.275 | Sell | 72,846 | 293 | LSE | |
10:30:48 | 46.27 | 250 | AT | 46.27 | 46.275 | Sell | 69,343 | 292 | LSE | |
10:29:53 | 46.252 | 1 | AT | 46.235 | 46.252 | Buy | 69,093 | 291 | LSE | |
10:29:44 | 46.235 | 100 | AT | 46.235 | 46.25 | Sell | 69,092 | 290 | LSE | |
10:24:29 | 46.25 | 22 | AT | 46.25 | 46.252 | Sell | 68,992 | 289 | LSE | |
10:22:06 | 46.237 | 118 | AT | 46.23 | 46.237 | Buy | 68,970 | 288 | LSE | |
10:21:19 | 46.225 | 4 | AT | 46.225 | 46.242 | Sell | 68,852 | 287 | LSE | |
10:21:15 | 46.245 | 225 | O | 46.227 | 46.245 | Buy | 68,848 | 286 | LSE | |
10:21:13 | 46.248 | 54 | AT | 46.225 | 46.248 | Buy | 68,623 | 285 | LSE | |
10:20:45 | 46.248 | 15 | O | 46.248 | 46.26 | Sell | 68,569 | 284 | LSE | |
10:20:02 | 46.258 | 5 | AT | 46.242 | 46.258 | Buy | 68,554 | 283 | LSE | |
10:19:06 | 46.252 | 2 | AT | 46.252 | 46.263 | Sell | 68,549 | 282 | LSE | |
10:18:31 | 46.248 | 1 | AT | 46.23 | 46.248 | Buy | 68,547 | 281 | LSE | |
10:17:12 | 46.242 | 1 | AT | 46.22 | 46.242 | Buy | 68,546 | 280 | LSE | |
10:17:12 | 46.242 | 2 | AT | 46.22 | 46.242 | Buy | 68,545 | 279 | LSE | |
10:16:57 | 46.242 | 115 | AT | 46.242 | 46.258 | Sell | 68,543 | 278 | LSE | |
10:15:44 | 46.242 | 43 | AT | 46.225 | 46.242 | Buy | 68,428 | 277 | LSE | |
10:13:50 | 46.225 | 85 | O | 46.21 | 46.225 | Buy | 68,385 | 276 | LSE | |
10:13:24 | 46.203 | 1 | O | 46.203 | 46.22 | Sell | 68,300 | 275 | LSE | |
10:12:08 | 46.185 | 3 | AT | 46.185 | 46.2 | Sell | 68,299 | 274 | LSE | |
10:08:54 | 46.22 | 5 | AT | 46.208 | 46.22 | Buy | 68,296 | 273 | LSE | |
10:04:54 | 46.23 | 10 | AT | 46.227 | 46.23 | Buy | 68,291 | 272 | LSE | |
10:04:54 | 46.23 | 50 | AT | 46.23 | 46.25 | Sell | 68,281 | 271 | LSE | |
10:04:44 | 46.24 | 1 | AT | 46.237 | 46.24 | Buy | 68,231 | 270 | LSE | |
10:04:09 | 46.25 | 2 | AT | 46.25 | 46.263 | Sell | 68,230 | 269 | LSE | |
10:03:25 | 46.278 | 250 | AT | 46.278 | 46.295 | Sell | 68,228 | 268 | LSE | |
10:02:11 | 46.29 | 1 | AT | 46.278 | 46.29 | Buy | 67,978 | 267 | LSE | |
10:02:11 | 46.29 | 1 | AT | 46.278 | 46.29 | Buy | 67,977 | 266 | LSE | |
09:59:06 | 46.303 | 2 | AT | 46.303 | 46.312 | Sell | 67,976 | 265 | LSE | |
09:58:40 | 46.305 | 1 | AT | 46.305 | 46.318 | Sell | 67,974 | 264 | LSE | |
09:57:06 | 46.305 | 118 | AT | 46.3 | 46.305 | Buy | 67,973 | 263 | LSE | |
09:54:39 | 46.273 | 99 | AT | 46.273 | 46.288 | Sell | 67,855 | 262 | LSE | |
09:53:00 | 46.29 | 17 | AT | 46.29 | 46.292 | Sell | 67,756 | 261 | LSE | |
09:51:34 | 46.312 | 5 | AT | 46.295 | 46.312 | Buy | 67,739 | 260 | LSE | |
09:50:06 | 46.303 | 215 | AT | 46.288 | 46.303 | Buy | 67,734 | 259 | LSE | |
09:50:05 | 46.288 | 245 | AT | 46.288 | 46.303 | Sell | 67,519 | 258 | LSE | |
09:48:19 | 46.292 | 118 | AT | 46.288 | 46.292 | Buy | 67,274 | 257 | LSE | |
09:48:03 | 46.292 | 1 | AT | 46.28 | 46.292 | Buy | 67,156 | 256 | LSE | |
09:46:51 | 46.333 | 4 | AT | 46.32 | 46.333 | Buy | 67,155 | 255 | LSE | |
09:46:45 | 46.333 | 64 | AT | 46.318 | 46.333 | Buy | 67,151 | 254 | LSE | |
09:46:16 | 46.34 | 116 | AT | 46.322 | 46.34 | Buy | 67,087 | 253 | LSE | |
09:46:07 | 46.325 | 414 | AT | 46.325 | 46.34 | Sell | 66,971 | 252 | LSE | |
09:46:07 | 46.328 | 314 | AT | 46.328 | 46.34 | Sell | 66,557 | 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