![](/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 | 45.96 | 244 | O | 45.748 | 45.76 | 477,602 | 411 | LSE | ||
14:00:00 | 3598.0 | 56 | O | 45.748 | 45.76 | 477,358 | 410 | LSE | ||
14:00:00 | 3599.55 | 211 | O | 45.748 | 45.76 | 477,302 | 409 | LSE | ||
14:00:00 | 3599.55 | 102 | O | 45.748 | 45.76 | 477,091 | 408 | LSE | ||
14:00:00 | 3597.45 | 57 | O | 45.748 | 45.76 | 476,989 | 407 | LSE | ||
14:00:00 | 3601.7 | 27 | O | 45.748 | 45.76 | 476,932 | 406 | LSE | ||
14:00:00 | 46.273 | 620 | O | 45.748 | 45.76 | 476,905 | 405 | LSE | ||
14:00:00 | 46.344 | 450 | O | 45.748 | 45.76 | 476,285 | 404 | LSE | ||
11:35:22 | 45.78 | 36365 | UT | 45.748 | 45.76 | Buy | 475,835 | 403 | LSE | |
11:27:56 | 45.765 | 194 | AT | 45.765 | 45.767 | Sell | 439,470 | 402 | LSE | |
11:27:56 | 45.765 | 800 | AT | 45.765 | 45.767 | Sell | 439,276 | 401 | LSE | |
11:27:14 | 45.767 | 425 | AT | 45.767 | 45.775 | Sell | 438,476 | 400 | LSE | |
11:25:21 | 45.735 | 461 | AT | 45.735 | 45.742 | Sell | 438,051 | 399 | LSE | |
11:25:18 | 45.74 | 522 | AT | 45.74 | 45.745 | Sell | 437,590 | 398 | LSE | |
11:24:35 | 45.758 | 1461 | AT | 45.758 | 45.763 | Sell | 437,068 | 397 | LSE | |
11:23:36 | 45.733 | 514 | AT | 45.733 | 45.74 | Sell | 435,607 | 396 | LSE | |
11:22:50 | 45.74 | 470 | AT | 45.74 | 45.75 | Sell | 435,093 | 395 | LSE | |
11:22:22 | 45.722 | 482 | AT | 45.722 | 45.727 | Sell | 434,623 | 394 | LSE | |
11:21:44 | 45.697 | 8 | O | 45.672 | 45.695 | Buy | 434,141 | 393 | LSE | |
11:21:43 | 45.7 | 52 | AT | 45.7 | 45.718 | Sell | 434,133 | 392 | LSE | |
11:21:43 | 45.705 | 475 | AT | 45.705 | 45.715 | Sell | 434,081 | 391 | LSE | |
11:21:01 | 45.748 | 504 | AT | 45.748 | 45.775 | Sell | 433,606 | 390 | LSE | |
11:21:00 | 45.755 | 1550 | AT | 45.755 | 45.778 | Sell | 433,102 | 389 | LSE | |
11:21:00 | 45.755 | 800 | AT | 45.755 | 45.778 | Sell | 431,552 | 388 | LSE | |
11:20:04 | 45.745 | 454 | AT | 45.745 | 45.748 | Sell | 430,752 | 387 | LSE | |
11:19:19 | 45.758 | 5 | AT | 45.742 | 45.758 | Buy | 430,298 | 386 | LSE | |
11:18:22 | 45.745 | 1488 | AT | 45.745 | 45.748 | Sell | 430,293 | 385 | LSE | |
11:16:53 | 45.75 | 267 | AT | 45.75 | 45.755 | Sell | 428,805 | 384 | LSE | |
11:16:53 | 45.75 | 1307 | AT | 45.75 | 45.758 | Sell | 428,538 | 383 | LSE | |
11:15:54 | 45.737 | 3 | O | 45.725 | 45.733 | Buy | 427,231 | 382 | LSE | |
11:15:27 | 45.74 | 466 | AT | 45.74 | 45.742 | Sell | 427,228 | 381 | LSE | |
11:15:01 | 45.748 | 467 | AT | 45.748 | 45.752 | Sell | 426,762 | 380 | LSE | |
11:14:39 | 45.74 | 1006 | AT | 45.74 | 45.748 | Sell | 426,295 | 379 | LSE | |
11:13:45 | 45.752 | 475 | AT | 45.752 | 45.763 | Sell | 425,289 | 378 | LSE | |
11:13:37 | 45.755 | 511 | AT | 45.755 | 45.76 | Sell | 424,814 | 377 | LSE | |
11:12:54 | 45.765 | 1 | AT | 45.75 | 45.765 | Buy | 424,303 | 376 | LSE | |
11:12:47 | 45.782 | 500 | AT | 45.782 | 45.79 | Sell | 424,302 | 375 | LSE | |
11:12:09 | 45.797 | 476 | AT | 45.797 | 45.807 | Sell | 423,802 | 374 | LSE | |
11:12:08 | 45.8 | 493 | AT | 45.8 | 45.807 | Sell | 423,326 | 373 | LSE | |
11:11:25 | 45.81 | 449 | AT | 45.8 | 45.81 | Buy | 422,833 | 372 | LSE | |
11:10:54 | 45.807 | 473 | AT | 45.807 | 45.815 | Sell | 422,384 | 371 | LSE | |
11:10:30 | 45.803 | 530 | AT | 45.803 | 45.812 | Sell | 421,911 | 370 | LSE | |
11:10:00 | 45.815 | 441 | AT | 45.815 | 45.822 | Sell | 421,381 | 369 | LSE | |
11:09:32 | 45.818 | 751 | AT | 45.807 | 45.818 | Buy | 420,940 | 368 | LSE | |
11:09:32 | 45.818 | 1339 | AT | 45.818 | 45.828 | Sell | 420,189 | 367 | LSE | |
11:08:10 | 45.803 | 483 | AT | 45.803 | 45.805 | Sell | 418,850 | 366 | LSE | |
11:07:43 | 45.807 | 701 | AT | 45.807 | 45.815 | Sell | 418,367 | 365 | LSE | |
11:07:40 | 45.818 | 6 | AT | 45.818 | 45.82 | Sell | 417,666 | 364 | LSE | |
11:07:40 | 45.818 | 1307 | AT | 45.818 | 45.82 | Sell | 417,660 | 363 | LSE | |
11:07:40 | 45.818 | 800 | AT | 45.818 | 45.822 | Sell | 416,353 | 362 | LSE | |
11:06:40 | 45.828 | 8 | O | 45.812 | 45.828 | Buy | 415,553 | 361 | LSE | |
11:06:25 | 45.822 | 461 | AT | 45.822 | 45.828 | Sell | 415,545 | 360 | LSE | |
11:05:54 | 45.837 | 3 | AT | 45.837 | 45.845 | Sell | 415,084 | 359 | LSE | |
11:05:36 | 45.85 | 928 | AT | 45.85 | 45.858 | Sell | 415,081 | 358 | LSE | |
11:05:29 | 45.862 | 476 | AT | 45.862 | 45.87 | Sell | 414,153 | 357 | LSE | |
11:04:42 | 45.85 | 532 | AT | 45.85 | 45.858 | Sell | 413,677 | 356 | LSE | |
11:04:01 | 45.852 | 1 | AT | 45.843 | 45.852 | Buy | 413,145 | 355 | LSE | |
11:04:01 | 45.855 | 4 | AT | 45.843 | 45.855 | Buy | 413,144 | 354 | LSE | |
11:03:53 | 45.855 | 1095 | AT | 45.84 | 45.855 | Buy | 413,140 | 353 | LSE | |
11:03:53 | 45.847 | 947 | AT | 45.847 | 45.855 | Sell | 412,045 | 352 | LSE | |
11:03:46 | 45.847 | 465 | AT | 45.847 | 45.855 | Sell | 411,098 | 351 | 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