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 | 3605.1 | 58 | O | 46.877 | 46.888 | 75,905 | 335 | LSE | ||
14:00:00 | 3605.4 | 60 | O | 46.877 | 46.888 | 75,847 | 334 | LSE | ||
14:00:00 | 3605.1 | 58 | O | 46.877 | 46.888 | 75,787 | 333 | LSE | ||
14:00:00 | 46.256 | 128 | O | 46.877 | 46.888 | 75,729 | 332 | LSE | ||
14:00:00 | 46.141 | 216 | O | 46.877 | 46.888 | 75,601 | 331 | LSE | ||
14:00:00 | 3604.1 | 15 | O | 46.877 | 46.888 | 75,385 | 330 | LSE | ||
14:00:00 | 3603.2 | 29 | O | 46.877 | 46.888 | 75,370 | 329 | LSE | ||
14:00:00 | 3605.3 | 747 | O | 46.877 | 46.888 | 75,341 | 328 | LSE | ||
14:00:00 | 3607.4 | 10 | O | 46.877 | 46.888 | 74,594 | 327 | LSE | ||
14:00:00 | 46.266 | 432 | O | 46.877 | 46.888 | 74,584 | 326 | LSE | ||
14:00:00 | 3603.7 | 4 | O | 46.877 | 46.888 | 74,152 | 325 | LSE | ||
14:00:00 | 3608.2 | 5 | O | 46.877 | 46.888 | 74,148 | 324 | LSE | ||
14:00:00 | 46.142 | 3750 | O | 46.877 | 46.888 | 74,143 | 323 | LSE | ||
14:00:00 | 46.147 | 53 | O | 46.877 | 46.888 | 70,393 | 322 | LSE | ||
14:00:00 | 3610.2 | 3 | O | 46.877 | 46.888 | 70,340 | 321 | LSE | ||
14:00:00 | 3607.1 | 10 | O | 46.877 | 46.888 | 70,337 | 320 | LSE | ||
11:35:02 | 46.88 | 968 | UT | 46.877 | 46.888 | Sell | 70,327 | 319 | LSE | |
11:28:26 | 46.875 | 297 | AT | 46.875 | 46.885 | Sell | 69,359 | 318 | LSE | |
11:28:22 | 46.892 | 164 | AT | 46.892 | 46.977 | Sell | 69,062 | 317 | LSE | |
11:24:19 | 46.88 | 177 | AT | 46.88 | 46.892 | Sell | 68,898 | 316 | LSE | |
11:23:32 | 46.91 | 7 | AT | 46.895 | 46.91 | Buy | 68,721 | 315 | LSE | |
11:23:19 | 46.903 | 280 | AT | 46.883 | 46.903 | Buy | 68,714 | 314 | LSE | |
11:22:36 | 46.913 | 3 | O | 46.905 | 46.925 | Sell | 68,434 | 313 | LSE | |
11:22:35 | 46.913 | 60 | AT | 46.913 | 46.925 | Sell | 68,431 | 312 | LSE | |
11:22:34 | 46.913 | 37 | O | 46.913 | 46.925 | Sell | 68,371 | 311 | LSE | |
11:22:33 | 46.915 | 19 | O | 46.915 | 46.925 | Sell | 68,334 | 310 | LSE | |
11:22:28 | 46.93 | 164 | AT | 46.93 | 46.932 | Sell | 68,315 | 309 | LSE | |
11:21:28 | 46.92 | 588 | AT | 46.92 | 46.932 | Sell | 68,151 | 308 | LSE | |
11:19:52 | 46.913 | 169 | AT | 46.913 | 46.922 | Sell | 67,563 | 307 | LSE | |
11:19:52 | 46.913 | 2 | AT | 46.913 | 46.922 | Sell | 67,394 | 306 | LSE | |
11:18:36 | 46.92 | 164 | AT | 46.92 | 46.925 | Sell | 67,392 | 305 | LSE | |
11:17:03 | 46.938 | 136 | AT | 46.925 | 46.938 | Buy | 67,228 | 304 | LSE | |
11:16:58 | 46.922 | 8 | O | 46.922 | 46.947 | Sell | 67,092 | 303 | LSE | |
11:15:01 | 46.91 | 174 | AT | 46.91 | 46.922 | Sell | 67,084 | 302 | LSE | |
11:11:13 | 46.903 | 1 | AT | 46.903 | 46.917 | Sell | 66,910 | 301 | LSE | |
11:11:13 | 46.903 | 5 | AT | 46.903 | 46.917 | Sell | 66,909 | 300 | LSE | |
11:09:05 | 46.898 | 3 | AT | 46.888 | 46.898 | Buy | 66,904 | 299 | LSE | |
11:08:34 | 46.888 | 11 | AT | 46.888 | 46.905 | Sell | 66,901 | 298 | LSE | |
11:03:49 | 46.877 | 2 | O | 46.865 | 46.877 | Buy | 66,890 | 297 | LSE | |
11:03:03 | 46.86 | 1825 | AT | 46.858 | 46.86 | Buy | 66,888 | 296 | LSE | |
10:59:31 | 46.852 | 2 | AT | 46.84 | 46.852 | Buy | 65,063 | 295 | LSE | |
10:58:20 | 46.845 | 810 | AT | 46.845 | 46.86 | Sell | 65,061 | 294 | LSE | |
10:57:33 | 46.833 | 91 | AT | 46.822 | 46.833 | Buy | 64,251 | 293 | LSE | |
10:57:20 | 46.833 | 333 | O | 46.818 | 46.833 | Buy | 64,160 | 292 | LSE | |
10:56:03 | 46.833 | 2 | AT | 46.833 | 46.84 | Sell | 63,827 | 291 | LSE | |
10:54:43 | 46.843 | 1 | AT | 46.828 | 46.843 | Buy | 63,825 | 290 | LSE | |
10:51:09 | 46.843 | 1 | AT | 46.83 | 46.843 | Buy | 63,824 | 289 | LSE | |
10:50:16 | 46.843 | 1 | AT | 46.83 | 46.843 | Buy | 63,823 | 288 | LSE | |
10:47:21 | 46.852 | 2 | AT | 46.837 | 46.852 | Buy | 63,822 | 287 | LSE | |
10:30:13 | 46.828 | 1 | AT | 46.815 | 46.828 | Buy | 63,820 | 286 | LSE | |
10:24:19 | 46.81 | 208 | AT | 46.797 | 46.81 | Buy | 63,819 | 285 | LSE | |
10:24:19 | 46.81 | 10 | AT | 46.81 | 46.82 | Sell | 63,611 | 284 | LSE | |
10:23:29 | 46.82 | 10 | AT | 46.82 | 46.822 | Sell | 63,601 | 283 | LSE | |
10:22:37 | 46.835 | 332 | AT | 46.822 | 46.835 | Buy | 63,591 | 282 | LSE | |
10:21:04 | 46.86 | 7 | AT | 46.86 | 46.875 | Sell | 63,259 | 281 | LSE | |
10:19:21 | 46.89 | 10 | AT | 46.852 | 46.89 | Buy | 63,252 | 280 | LSE | |
10:19:04 | 46.822 | 15 | AT | 46.822 | 46.86 | Sell | 63,242 | 279 | LSE | |
10:18:27 | 46.877 | 2 | AT | 46.84 | 46.877 | Buy | 63,227 | 278 | LSE | |
10:17:35 | 46.883 | 2 | AT | 46.843 | 46.883 | Buy | 63,225 | 277 | LSE | |
10:16:16 | 46.86 | 330 | AT | 46.845 | 46.86 | Buy | 63,223 | 276 | LSE | |
10:14:11 | 46.87 | 43 | AT | 46.87 | 46.883 | Sell | 62,893 | 275 | LSE | |
10:14:03 | 46.885 | 3 | AT | 46.873 | 46.885 | Buy | 62,850 | 274 | LSE | |
10:14:03 | 46.885 | 1 | AT | 46.873 | 46.885 | Buy | 62,847 | 273 | LSE | |
10:09:58 | 46.825 | 215 | AT | 46.807 | 46.825 | Buy | 62,846 | 272 | LSE | |
10:08:22 | 46.822 | 50 | AT | 46.803 | 46.822 | Buy | 62,631 | 271 | LSE | |
10:08:22 | 46.818 | 400 | AT | 46.807 | 46.818 | Buy | 62,581 | 270 | LSE | |
10:05:38 | 46.815 | 17 | AT | 46.812 | 46.815 | Buy | 62,181 | 269 | LSE | |
10:04:09 | 46.785 | 52 | O | 46.767 | 46.785 | Buy | 62,164 | 268 | LSE | |
10:04:06 | 46.767 | 831 | AT | 46.767 | 46.785 | Sell | 62,112 | 267 | LSE | |
10:04:06 | 46.767 | 40 | AT | 46.767 | 46.788 | Sell | 61,281 | 266 | LSE | |
10:04:00 | 46.782 | 49 | AT | 46.773 | 46.782 | Buy | 61,241 | 265 | LSE | |
10:03:36 | 46.782 | 40 | AT | 46.775 | 46.782 | Buy | 61,192 | 264 | LSE | |
10:03:26 | 46.775 | 52 | AT | 46.763 | 46.775 | Buy | 61,152 | 263 | LSE | |
10:03:03 | 46.765 | 91 | AT | 46.765 | 46.78 | Sell | 61,100 | 262 | LSE | |
10:02:49 | 46.755 | 5 | AT | 46.755 | 46.815 | Sell | 61,009 | 261 | LSE | |
10:02:43 | 46.815 | 1778 | AT | 46.815 | 46.818 | Sell | 61,004 | 260 | LSE | |
10:02:43 | 46.815 | 36 | AT | 46.755 | 46.815 | Buy | 59,226 | 259 | LSE | |
10:02:38 | 46.775 | 30 | AT | 46.775 | 46.795 | Sell | 59,190 | 258 | LSE | |
10:02:01 | 46.785 | 48 | AT | 46.755 | 46.785 | Buy | 59,160 | 257 | LSE | |
09:59:59 | 46.965 | 2 | AT | 46.5 | 47.3 | Buy | 59,112 | 256 | LSE | |
09:58:36 | 46.763 | 1 | AT | 46.745 | 46.763 | Buy | 59,110 | 255 | LSE | |
09:58:36 | 46.763 | 35 | AT | 46.745 | 46.763 | Buy | 59,109 | 254 | LSE | |
09:56:27 | 46.72 | 25 | AT | 46.72 | 46.733 | Sell | 59,074 | 253 | LSE | |
09:54:50 | 46.718 | 1 | AT | 46.695 | 46.718 | Buy | 59,049 | 252 | LSE | |
09:51:20 | 46.688 | 80 | AT | 46.688 | 46.7 | Sell | 59,048 | 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