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. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:25 | 1715.0 | 984 | O | 1712.0 | 1714.0 | Buy | 371,068 | 796 | LSE | |
11:35:21 | 1715.0 | 1094 | O | 1712.0 | 1714.0 | Buy | 370,084 | 795 | LSE | |
11:35:09 | 1715.0 | 208645 | UT | 1712.0 | 1714.0 | Buy | 368,990 | 794 | LSE | |
11:29:28 | 1713.0 | 11 | AT | 1713.0 | 1714.0 | Sell | 160,345 | 793 | LSE | |
11:28:52 | 1713.0 | 1 | AT | 1713.0 | 1714.0 | Sell | 160,334 | 792 | LSE | |
11:28:52 | 1713.0 | 8 | AT | 1713.0 | 1714.0 | Sell | 160,333 | 791 | LSE | |
11:28:52 | 1713.0 | 32 | AT | 1713.0 | 1714.0 | Sell | 160,325 | 790 | LSE | |
11:28:01 | 1714.0 | 96 | O | 1713.0 | 1714.0 | Buy | 160,293 | 789 | LSE | |
11:24:39 | 1713.0 | 216 | AT | 1713.0 | 1714.0 | Sell | 160,197 | 788 | LSE | |
11:24:39 | 1713.0 | 3 | AT | 1713.0 | 1714.0 | Sell | 159,981 | 787 | LSE | |
11:24:39 | 1713.0 | 18 | AT | 1713.0 | 1714.0 | Sell | 159,978 | 786 | LSE | |
11:24:39 | 1713.0 | 248 | AT | 1713.0 | 1714.0 | Sell | 159,960 | 785 | LSE | |
11:24:39 | 1713.0 | 330 | AT | 1713.0 | 1714.0 | Sell | 159,712 | 784 | LSE | |
11:24:11 | 1713.0 | 26 | AT | 1713.0 | 1714.0 | Sell | 159,382 | 783 | LSE | |
11:24:11 | 1713.0 | 6 | AT | 1712.0 | 1713.0 | Buy | 159,356 | 782 | LSE | |
11:24:11 | 1713.0 | 75 | AT | 1712.0 | 1713.0 | Buy | 159,350 | 781 | LSE | |
11:24:11 | 1713.0 | 83 | AT | 1712.0 | 1713.0 | Buy | 159,275 | 780 | LSE | |
11:24:11 | 1713.0 | 233 | AT | 1712.0 | 1713.0 | Buy | 159,192 | 779 | LSE | |
11:23:16 | 1713.0 | 57 | O | 1711.0 | 1713.0 | Buy | 158,959 | 778 | LSE | |
11:23:15 | 1712.0 | 234 | AT | 1711.0 | 1712.0 | Buy | 158,902 | 777 | LSE | |
11:23:15 | 1712.0 | 572 | AT | 1711.0 | 1712.0 | Buy | 158,668 | 776 | LSE | |
11:23:15 | 1712.0 | 208 | AT | 1711.0 | 1712.0 | Buy | 158,096 | 775 | LSE | |
11:22:47 | 1712.0 | 170 | AT | 1711.0 | 1712.0 | Buy | 157,888 | 774 | LSE | |
11:22:47 | 1712.0 | 203 | AT | 1712.0 | 1713.0 | Sell | 157,718 | 773 | LSE | |
11:22:47 | 1712.0 | 51 | AT | 1712.0 | 1713.0 | Sell | 157,515 | 772 | LSE | |
11:22:47 | 1712.0 | 51 | AT | 1712.0 | 1713.0 | Sell | 157,464 | 771 | LSE | |
11:21:09 | 1713.0 | 2 | O | 1711.0 | 1713.0 | Buy | 157,413 | 770 | LSE | |
11:20:10 | 1712.0 | 26 | AT | 1712.0 | 1713.0 | Sell | 157,411 | 769 | LSE | |
11:20:10 | 1712.0 | 146 | AT | 1712.0 | 1713.0 | Sell | 157,385 | 768 | LSE | |
11:20:10 | 1712.0 | 2 | AT | 1712.0 | 1713.0 | Sell | 157,239 | 767 | LSE | |
11:19:13 | 1713.0 | 50 | AT | 1712.0 | 1713.0 | Buy | 157,237 | 766 | LSE | |
11:19:13 | 1713.0 | 10 | AT | 1712.0 | 1713.0 | Buy | 157,187 | 765 | LSE | |
11:18:28 | 1713.0 | 28 | O | 1712.0 | 1713.0 | Buy | 157,177 | 764 | LSE | |
11:16:35 | 1712.0 | 405 | AT | 1711.0 | 1712.0 | Buy | 157,149 | 763 | LSE | |
11:16:07 | 1711.0 | 248 | AT | 1711.0 | 1712.0 | Sell | 156,744 | 762 | LSE | |
11:16:07 | 1711.0 | 202 | AT | 1711.0 | 1712.0 | Sell | 156,496 | 761 | LSE | |
11:15:09 | 1712.0 | 81 | AT | 1711.0 | 1712.0 | Buy | 156,294 | 760 | LSE | |
11:15:09 | 1712.0 | 22 | AT | 1711.0 | 1712.0 | Buy | 156,213 | 759 | LSE | |
11:15:09 | 1712.0 | 59 | AT | 1711.0 | 1712.0 | Buy | 156,191 | 758 | LSE | |
11:15:09 | 1712.0 | 202 | AT | 1711.0 | 1712.0 | Buy | 156,132 | 757 | LSE | |
11:13:01 | 1710.0 | 145 | AT | 1710.0 | 1712.0 | Sell | 155,930 | 756 | LSE | |
11:13:01 | 1711.0 | 10 | AT | 1710.0 | 1711.0 | Buy | 155,785 | 755 | LSE | |
11:13:01 | 1711.0 | 10 | AT | 1710.0 | 1711.0 | Buy | 155,775 | 754 | LSE | |
11:12:52 | 1710.0 | 52 | AT | 1709.0 | 1710.0 | Buy | 155,765 | 753 | LSE | |
11:12:48 | 1710.0 | 75 | AT | 1709.0 | 1710.0 | Buy | 155,713 | 752 | LSE | |
11:12:48 | 1710.0 | 75 | AT | 1709.0 | 1710.0 | Buy | 155,638 | 751 | LSE | |
11:12:48 | 1710.0 | 84 | AT | 1709.0 | 1710.0 | Buy | 155,563 | 750 | LSE | |
11:12:48 | 1710.0 | 160 | AT | 1709.0 | 1710.0 | Buy | 155,479 | 749 | LSE | |
11:12:48 | 1710.0 | 21 | AT | 1710.0 | 1711.0 | Sell | 155,319 | 748 | LSE | |
11:12:48 | 1710.0 | 4 | AT | 1710.0 | 1711.0 | Sell | 155,298 | 747 | LSE | |
11:12:17 | 1711.0 | 75 | AT | 1710.0 | 1711.0 | Buy | 155,294 | 746 | LSE | |
11:12:17 | 1711.0 | 13 | AT | 1711.0 | 1712.0 | Sell | 155,219 | 745 | LSE | |
11:12:17 | 1711.0 | 3 | AT | 1711.0 | 1712.0 | Sell | 155,206 | 744 | LSE | |
11:12:17 | 1711.0 | 2 | AT | 1711.0 | 1712.0 | Sell | 155,203 | 743 | LSE | |
11:12:17 | 1711.0 | 3 | AT | 1711.0 | 1712.0 | Sell | 155,201 | 742 | LSE | |
11:12:15 | 1711.0 | 102 | AT | 1710.0 | 1711.0 | Buy | 155,198 | 741 | LSE | |
11:12:15 | 1711.0 | 340 | AT | 1710.0 | 1711.0 | Buy | 155,096 | 740 | LSE | |
11:12:15 | 1711.0 | 247 | AT | 1710.0 | 1711.0 | Buy | 154,756 | 739 | LSE | |
11:12:15 | 1711.0 | 324 | AT | 1710.0 | 1711.0 | Buy | 154,509 | 738 | LSE | |
11:12:15 | 1711.0 | 282 | AT | 1710.0 | 1711.0 | Buy | 154,185 | 737 | LSE | |
11:12:15 | 1711.0 | 67 | AT | 1710.0 | 1711.0 | Buy | 153,903 | 736 | LSE | |
11:12:15 | 1711.0 | 180 | AT | 1710.0 | 1711.0 | Buy | 153,836 | 735 | LSE | |
11:06:08 | 1710.0 | 100 | AT | 1710.0 | 1712.0 | Sell | 153,656 | 734 | LSE | |
11:06:08 | 1710.0 | 22 | AT | 1710.0 | 1712.0 | Sell | 153,556 | 733 | LSE | |
11:06:08 | 1710.0 | 88 | AT | 1710.0 | 1712.0 | Sell | 153,534 | 732 | LSE | |
11:06:08 | 1710.0 | 63 | AT | 1710.0 | 1712.0 | Sell | 153,446 | 731 | LSE | |
11:06:08 | 1710.0 | 161 | AT | 1710.0 | 1712.0 | Sell | 153,383 | 730 | LSE | |
11:04:54 | 1710.632 | 525 | O | 1710.0 | 1712.0 | Sell | 153,222 | 729 | LSE | |
11:02:54 | 1711.0 | 286 | AT | 1711.0 | 1713.0 | Sell | 152,697 | 728 | LSE | |
11:02:54 | 1711.0 | 66 | AT | 1711.0 | 1713.0 | Sell | 152,411 | 727 | LSE | |
11:02:54 | 1711.0 | 55 | AT | 1711.0 | 1713.0 | Sell | 152,345 | 726 | LSE | |
11:02:54 | 1711.0 | 171 | AT | 1711.0 | 1713.0 | Sell | 152,290 | 725 | LSE | |
11:02:54 | 1711.0 | 445 | AT | 1711.0 | 1713.0 | Sell | 152,119 | 724 | LSE | |
11:02:54 | 1711.0 | 132 | AT | 1711.0 | 1713.0 | Sell | 151,674 | 723 | LSE | |
11:02:54 | 1711.0 | 80 | AT | 1711.0 | 1713.0 | Sell | 151,542 | 722 | LSE | |
11:02:54 | 1711.0 | 72 | AT | 1711.0 | 1713.0 | Sell | 151,462 | 721 | LSE | |
11:02:54 | 1712.0 | 246 | AT | 1712.0 | 1713.0 | Sell | 151,390 | 720 | LSE | |
11:02:54 | 1712.0 | 154 | AT | 1712.0 | 1713.0 | Sell | 151,144 | 719 | LSE | |
11:02:54 | 1712.0 | 18 | AT | 1712.0 | 1713.0 | Sell | 150,990 | 718 | LSE | |
10:59:56 | 1714.0 | 12 | O | 1712.0 | 1714.0 | Buy | 150,972 | 717 | LSE | |
10:59:55 | 1713.0 | 15 | AT | 1712.0 | 1713.0 | Buy | 150,960 | 716 | LSE | |
10:59:55 | 1713.0 | 219 | AT | 1713.0 | 1714.0 | Sell | 150,945 | 715 | LSE | |
10:58:58 | 1713.0 | 12 | AT | 1712.0 | 1713.0 | Buy | 150,726 | 714 | LSE | |
10:58:58 | 1713.0 | 50 | AT | 1712.0 | 1713.0 | Buy | 150,714 | 713 | LSE | |
10:58:04 | 1712.0 | 85 | AT | 1711.0 | 1712.0 | Buy | 150,664 | 712 | LSE | |
10:58:04 | 1712.0 | 226 | AT | 1711.0 | 1712.0 | Buy | 150,579 | 711 | LSE | |
10:58:04 | 1712.0 | 176 | AT | 1712.0 | 1713.0 | Sell | 150,353 | 710 | LSE | |
10:58:04 | 1712.0 | 19 | AT | 1712.0 | 1713.0 | Sell | 150,177 | 709 | LSE | |
10:57:26 | 1713.0 | 19 | AT | 1713.0 | 1714.0 | Sell | 150,158 | 708 | LSE | |
10:57:15 | 1713.0 | 219 | AT | 1712.0 | 1713.0 | Buy | 150,139 | 707 | LSE | |
10:57:15 | 1713.0 | 13 | AT | 1712.0 | 1713.0 | Buy | 149,920 | 706 | LSE | |
10:57:15 | 1713.0 | 293 | AT | 1712.0 | 1713.0 | Buy | 149,907 | 705 | LSE | |
10:51:07 | 1713.0 | 78 | AT | 1712.0 | 1713.0 | Buy | 149,614 | 704 | LSE | |
10:51:07 | 1713.0 | 111 | AT | 1712.0 | 1713.0 | Buy | 149,536 | 703 | LSE | |
10:50:30 | 1713.0 | 125 | AT | 1712.0 | 1713.0 | Buy | 149,425 | 702 | LSE | |
10:50:30 | 1713.0 | 12 | AT | 1712.0 | 1713.0 | Buy | 149,300 | 701 | 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