![](/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 | 3597.45 | 6 | O | 46.252 | 46.28 | 85,660 | 345 | LSE | ||
14:00:00 | 3609.55 | 1 | O | 46.252 | 46.28 | 85,654 | 344 | LSE | ||
14:00:00 | 3609.55 | 1 | O | 46.252 | 46.28 | 85,653 | 343 | LSE | ||
14:00:00 | 3609.55 | 1 | O | 46.252 | 46.28 | 85,652 | 342 | LSE | ||
14:00:00 | 46.133 | 18 | O | 46.252 | 46.28 | 85,651 | 341 | LSE | ||
14:00:00 | 46.133 | 995 | O | 46.252 | 46.28 | 85,633 | 340 | LSE | ||
14:00:00 | 3597.45 | 10 | O | 46.252 | 46.28 | 84,638 | 339 | LSE | ||
12:03:05 | 46.29 | 220 | O | 46.252 | 46.28 | Buy | 84,628 | 338 | LSE | |
11:35:25 | 46.29 | 2000 | UT | 46.252 | 46.28 | Buy | 84,408 | 337 | LSE | |
11:29:59 | 46.28 | 1 | AT | 46.252 | 46.28 | Buy | 82,408 | 336 | LSE | |
11:20:48 | 46.212 | 87 | AT | 46.205 | 46.212 | Buy | 82,407 | 335 | LSE | |
11:14:48 | 46.243 | 6 | O | 46.21 | 46.242 | Buy | 82,320 | 334 | LSE | |
11:13:43 | 46.227 | 1 | AT | 46.197 | 46.227 | Buy | 82,314 | 333 | LSE | |
11:11:16 | 46.205 | 23 | AT | 46.19 | 46.205 | Buy | 82,313 | 332 | LSE | |
11:11:16 | 46.205 | 1 | AT | 46.19 | 46.205 | Buy | 82,290 | 331 | LSE | |
11:11:16 | 46.205 | 21 | AT | 46.19 | 46.205 | Buy | 82,289 | 330 | LSE | |
11:10:05 | 46.22 | 137 | AT | 46.22 | 46.227 | Sell | 82,268 | 329 | LSE | |
11:10:05 | 46.22 | 50 | AT | 46.22 | 46.227 | Sell | 82,131 | 328 | LSE | |
11:10:05 | 46.22 | 184 | AT | 46.22 | 46.227 | Sell | 82,081 | 327 | LSE | |
11:10:05 | 46.22 | 50 | AT | 46.22 | 46.227 | Sell | 81,897 | 326 | LSE | |
11:10:05 | 46.22 | 184 | AT | 46.22 | 46.227 | Sell | 81,847 | 325 | LSE | |
11:10:05 | 46.22 | 50 | AT | 46.22 | 46.227 | Sell | 81,663 | 324 | LSE | |
11:10:05 | 46.22 | 184 | AT | 46.22 | 46.227 | Sell | 81,613 | 323 | LSE | |
11:10:05 | 46.22 | 50 | AT | 46.22 | 46.227 | Sell | 81,429 | 322 | LSE | |
11:10:05 | 46.22 | 184 | AT | 46.22 | 46.227 | Sell | 81,379 | 321 | LSE | |
11:10:05 | 46.22 | 50 | AT | 46.22 | 46.227 | Sell | 81,195 | 320 | LSE | |
11:10:05 | 46.22 | 184 | AT | 46.22 | 46.227 | Sell | 81,145 | 319 | LSE | |
11:10:05 | 46.22 | 50 | AT | 46.22 | 46.227 | Sell | 80,961 | 318 | LSE | |
11:10:05 | 46.22 | 184 | AT | 46.22 | 46.227 | Sell | 80,911 | 317 | LSE | |
11:10:05 | 46.22 | 50 | AT | 46.22 | 46.227 | Sell | 80,727 | 316 | LSE | |
11:10:05 | 46.22 | 184 | AT | 46.22 | 46.227 | Sell | 80,677 | 315 | LSE | |
11:10:05 | 46.22 | 50 | AT | 46.22 | 46.227 | Sell | 80,493 | 314 | LSE | |
11:10:05 | 46.22 | 184 | AT | 46.22 | 46.227 | Sell | 80,443 | 313 | LSE | |
11:10:05 | 46.22 | 50 | AT | 46.22 | 46.227 | Sell | 80,259 | 312 | LSE | |
11:10:05 | 46.22 | 184 | AT | 46.22 | 46.227 | Sell | 80,209 | 311 | LSE | |
11:10:05 | 46.22 | 50 | AT | 46.22 | 46.227 | Sell | 80,025 | 310 | LSE | |
11:10:05 | 46.22 | 184 | AT | 46.22 | 46.227 | Sell | 79,975 | 309 | LSE | |
11:10:05 | 46.22 | 50 | AT | 46.22 | 46.227 | Sell | 79,791 | 308 | LSE | |
11:10:05 | 46.22 | 184 | AT | 46.22 | 46.227 | Sell | 79,741 | 307 | LSE | |
11:10:05 | 46.21 | 50 | AT | 46.193 | 46.21 | Buy | 79,557 | 306 | LSE | |
11:09:41 | 46.215 | 1000 | AT | 46.215 | 46.218 | Sell | 79,507 | 305 | LSE | |
11:09:00 | 46.195 | 2 | O | 46.195 | 46.215 | Sell | 78,507 | 304 | LSE | |
11:06:48 | 46.197 | 2 | AT | 46.18 | 46.197 | Buy | 78,505 | 303 | LSE | |
11:02:01 | 46.227 | 2 | AT | 46.212 | 46.227 | Buy | 78,503 | 302 | LSE | |
10:49:56 | 46.212 | 520 | AT | 46.197 | 46.212 | Buy | 78,501 | 301 | LSE | |
10:47:53 | 46.2 | 19 | AT | 46.188 | 46.2 | Buy | 77,981 | 300 | LSE | |
10:47:53 | 46.2 | 1 | AT | 46.188 | 46.2 | Buy | 77,962 | 299 | LSE | |
10:41:31 | 46.18 | 100 | AT | 46.17 | 46.18 | Buy | 77,961 | 298 | LSE | |
10:40:59 | 46.185 | 752 | AT | 46.182 | 46.185 | Buy | 77,861 | 297 | LSE | |
10:40:59 | 46.185 | 1300 | AT | 46.182 | 46.185 | Buy | 77,109 | 296 | LSE | |
10:40:59 | 46.185 | 1512 | AT | 46.182 | 46.185 | Buy | 75,809 | 295 | LSE | |
10:40:58 | 46.185 | 2 | AT | 46.182 | 46.185 | Buy | 74,297 | 294 | LSE | |
10:40:58 | 46.185 | 800 | AT | 46.182 | 46.185 | Buy | 74,295 | 293 | LSE | |
10:40:58 | 46.185 | 1 | AT | 46.182 | 46.185 | Buy | 73,495 | 292 | LSE | |
10:40:58 | 46.185 | 1 | AT | 46.182 | 46.185 | Buy | 73,494 | 291 | LSE | |
10:40:58 | 46.185 | 13 | AT | 46.182 | 46.185 | Buy | 73,493 | 290 | LSE | |
10:40:58 | 46.185 | 800 | AT | 46.182 | 46.185 | Buy | 73,480 | 289 | LSE | |
10:40:58 | 46.185 | 2 | AT | 46.182 | 46.185 | Buy | 72,680 | 288 | LSE | |
10:40:23 | 46.215 | 3 | AT | 46.203 | 46.215 | Buy | 72,678 | 287 | LSE | |
10:40:15 | 46.197 | 250 | AT | 46.185 | 46.197 | Buy | 72,675 | 286 | LSE | |
10:40:13 | 46.195 | 2 | AT | 46.18 | 46.195 | Buy | 72,425 | 285 | LSE | |
10:40:13 | 46.197 | 50 | AT | 46.197 | 46.21 | Sell | 72,423 | 284 | LSE | |
10:31:35 | 46.23 | 48 | AT | 46.23 | 46.248 | Sell | 72,373 | 283 | LSE | |
10:31:32 | 46.225 | 36 | O | 46.23 | 46.245 | Sell | 72,325 | 282 | LSE | |
10:31:31 | 46.225 | 24 | O | 46.225 | 46.242 | Sell | 72,289 | 281 | LSE | |
10:31:03 | 46.248 | 135 | AT | 46.233 | 46.248 | Buy | 72,265 | 280 | LSE | |
10:29:56 | 46.258 | 322 | AT | 46.255 | 46.258 | Buy | 72,130 | 279 | LSE | |
10:28:48 | 46.278 | 1 | AT | 46.26 | 46.278 | Buy | 71,808 | 278 | LSE | |
10:28:05 | 46.267 | 1 | AT | 46.267 | 46.282 | Sell | 71,807 | 277 | LSE | |
10:27:08 | 46.285 | 53 | AT | 46.27 | 46.285 | Buy | 71,806 | 276 | LSE | |
10:27:08 | 46.282 | 1720 | AT | 46.27 | 46.282 | Buy | 71,753 | 275 | LSE | |
10:25:05 | 46.285 | 1320 | AT | 46.285 | 46.3 | Sell | 70,033 | 274 | LSE | |
10:24:23 | 46.282 | 1159 | AT | 46.282 | 46.295 | Sell | 68,713 | 273 | LSE | |
10:23:31 | 46.275 | 641 | AT | 46.275 | 46.288 | Sell | 67,554 | 272 | LSE | |
10:22:43 | 46.267 | 136 | AT | 46.265 | 46.267 | Buy | 66,913 | 271 | LSE | |
10:22:43 | 46.267 | 1658 | AT | 46.267 | 46.282 | Sell | 66,777 | 270 | LSE | |
10:21:49 | 46.233 | 794 | AT | 46.233 | 46.25 | Sell | 65,119 | 269 | LSE | |
10:21:43 | 46.248 | 65 | AT | 46.248 | 46.252 | Sell | 64,325 | 268 | LSE | |
10:21:42 | 46.248 | 98 | AT | 46.248 | 46.255 | Sell | 64,260 | 267 | LSE | |
10:21:42 | 46.248 | 135 | AT | 46.248 | 46.258 | Sell | 64,162 | 266 | LSE | |
10:21:42 | 46.248 | 98 | AT | 46.248 | 46.258 | Sell | 64,027 | 265 | LSE | |
10:21:42 | 46.248 | 135 | AT | 46.248 | 46.26 | Sell | 63,929 | 264 | LSE | |
10:21:42 | 46.248 | 48 | AT | 46.248 | 46.26 | Sell | 63,794 | 263 | LSE | |
10:21:42 | 46.248 | 50 | AT | 46.233 | 46.248 | Buy | 63,746 | 262 | LSE | |
10:21:42 | 46.248 | 135 | AT | 46.248 | 46.252 | Sell | 63,696 | 261 | LSE | |
10:21:42 | 46.248 | 98 | AT | 46.248 | 46.252 | Sell | 63,561 | 260 | LSE | |
10:21:41 | 46.248 | 135 | AT | 46.248 | 46.252 | Sell | 63,463 | 259 | LSE | |
10:21:41 | 46.248 | 98 | AT | 46.248 | 46.252 | Sell | 63,328 | 258 | LSE | |
10:21:41 | 46.248 | 135 | AT | 46.237 | 46.248 | Buy | 63,230 | 257 | LSE | |
10:21:41 | 46.248 | 233 | AT | 46.237 | 46.248 | Buy | 63,095 | 256 | LSE | |
10:21:41 | 46.248 | 233 | AT | 46.237 | 46.248 | Buy | 62,862 | 255 | LSE | |
10:21:41 | 46.248 | 233 | AT | 46.237 | 46.248 | Buy | 62,629 | 254 | LSE | |
10:21:41 | 46.248 | 233 | AT | 46.237 | 46.248 | Buy | 62,396 | 253 | LSE | |
10:21:41 | 46.248 | 233 | AT | 46.237 | 46.248 | Buy | 62,163 | 252 | LSE | |
10:21:41 | 46.248 | 233 | AT | 46.248 | 46.252 | Sell | 61,930 | 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