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. |
---|---|---|---|---|---|---|---|---|---|---|
11:27:19 | 48.97 | 106 | AT | 48.94 | 48.97 | Buy | 4,410 | 82 | LSE | |
11:26:34 | 48.94 | 2 | AT | 48.94 | 48.96 | Sell | 4,304 | 81 | LSE | |
11:14:03 | 49.0 | 1 | O | 48.96 | 49.0 | Buy | 4,302 | 80 | LSE | |
11:14:03 | 49.0 | 20 | AT | 48.96 | 49.0 | Buy | 4,301 | 79 | LSE | |
11:04:58 | 48.99 | 30 | AT | 48.99 | 49.03 | Sell | 4,281 | 78 | LSE | |
11:03:27 | 49.0 | 4 | AT | 49.0 | 49.02 | Sell | 4,251 | 77 | LSE | |
11:03:22 | 49.0 | 2 | AT | 49.0 | 49.02 | Sell | 4,247 | 76 | LSE | |
11:02:25 | 49.02 | 1 | AT | 49.02 | 49.04 | Sell | 4,245 | 75 | LSE | |
10:58:35 | 49.02 | 2 | O | 49.02 | 49.05 | Sell | 4,244 | 74 | LSE | |
10:57:34 | 49.08 | 7 | O | 49.02 | 49.08 | Buy | 4,242 | 73 | LSE | |
10:57:08 | 49.08 | 23 | O | 49.02 | 49.08 | Buy | 4,235 | 72 | LSE | |
10:57:08 | 49.08 | 7 | O | 49.02 | 49.08 | Buy | 4,212 | 71 | LSE | |
10:57:01 | 49.08 | 137 | O | 49.02 | 49.08 | Buy | 4,205 | 70 | LSE | |
10:56:23 | 49.08 | 15 | O | 49.03 | 49.08 | Buy | 4,068 | 69 | LSE | |
10:48:11 | 49.05 | 23 | O | 49.0 | 49.05 | Buy | 4,053 | 68 | LSE | |
10:48:10 | 49.05 | 1 | O | 49.0 | 49.05 | Buy | 4,030 | 67 | LSE | |
10:45:32 | 49.05 | 2 | O | 49.02 | 49.05 | Buy | 4,029 | 66 | LSE | |
10:17:21 | 49.0 | 2 | AT | 49.0 | 49.04 | Sell | 4,027 | 65 | LSE | |
10:14:28 | 49.03 | 11 | AT | 49.0 | 49.03 | Buy | 4,025 | 64 | LSE | |
10:10:54 | 49.04 | 2 | AT | 49.04 | 49.06 | Sell | 4,014 | 63 | LSE | |
09:59:37 | 49.11 | 55 | AT | 49.07 | 49.11 | Buy | 4,012 | 62 | LSE | |
09:57:11 | 49.1 | 3 | O | 49.06 | 49.09 | Buy | 3,957 | 61 | LSE | |
09:51:16 | 49.23 | 1 | AT | 49.23 | 49.25 | Sell | 3,954 | 60 | LSE | |
09:51:15 | 49.25 | 13 | O | 49.23 | 49.25 | Buy | 3,953 | 59 | LSE | |
09:47:14 | 49.28 | 17 | AT | 49.28 | 49.31 | Sell | 3,940 | 58 | LSE | |
09:42:47 | 49.24 | 521 | AT | 49.24 | 49.31 | Sell | 3,923 | 57 | LSE | |
09:42:47 | 49.25 | 763 | AT | 49.25 | 49.31 | Sell | 3,402 | 56 | LSE | |
09:42:47 | 49.3 | 305 | AT | 49.25 | 49.3 | Buy | 2,639 | 55 | LSE | |
09:42:47 | 49.3 | 763 | AT | 49.25 | 49.3 | Buy | 2,334 | 54 | LSE | |
09:36:56 | 49.27 | 19 | O | 49.23 | 49.27 | Buy | 1,571 | 53 | LSE | |
09:36:56 | 49.27 | 1 | AT | 49.23 | 49.27 | Buy | 1,552 | 52 | LSE | |
09:33:12 | 49.27 | 4 | AT | 49.27 | 49.29 | Sell | 1,551 | 51 | LSE | |
09:33:09 | 49.27 | 2 | AT | 49.27 | 49.29 | Sell | 1,547 | 50 | LSE | |
09:25:02 | 49.25 | 50 | AT | 49.25 | 49.26 | Sell | 1,545 | 49 | LSE | |
09:25:02 | 49.25 | 2 | AT | 49.25 | 49.26 | Sell | 1,495 | 48 | LSE | |
09:17:10 | 49.25 | 2 | AT | 49.25 | 49.28 | Sell | 1,493 | 47 | LSE | |
09:07:42 | 49.27 | 165 | AT | 49.25 | 49.27 | Buy | 1,491 | 46 | LSE | |
08:56:23 | 49.23 | 2 | AT | 49.23 | 49.25 | Sell | 1,326 | 45 | LSE | |
08:49:20 | 49.26 | 7 | AT | 49.23 | 49.26 | Buy | 1,324 | 44 | LSE | |
08:44:35 | 49.23 | 55 | AT | 49.23 | 49.28 | Sell | 1,317 | 43 | LSE | |
08:44:32 | 49.23 | 55 | O | 49.23 | 49.28 | Sell | 1,262 | 42 | LSE | |
08:44:29 | 49.23 | 35 | AT | 49.23 | 49.28 | Sell | 1,207 | 41 | LSE | |
08:44:27 | 49.23 | 35 | O | 49.23 | 49.28 | Sell | 1,172 | 40 | LSE | |
08:44:23 | 49.23 | 35 | O | 49.23 | 49.28 | Sell | 1,137 | 39 | LSE | |
08:44:22 | 49.23 | 35 | O | 49.23 | 49.28 | Sell | 1,102 | 38 | LSE | |
08:44:21 | 49.23 | 7 | AT | 49.23 | 49.28 | Sell | 1,067 | 37 | LSE | |
08:44:21 | 49.23 | 28 | O | 49.23 | 49.28 | Sell | 1,060 | 36 | LSE | |
08:44:20 | 49.23 | 35 | O | 49.23 | 49.28 | Sell | 1,032 | 35 | LSE | |
08:44:18 | 49.23 | 35 | O | 49.23 | 49.26 | Sell | 997 | 34 | LSE | |
08:44:16 | 49.23 | 35 | O | 49.23 | 49.26 | Sell | 962 | 33 | LSE | |
08:44:12 | 49.23 | 35 | O | 49.23 | 49.26 | Sell | 927 | 32 | LSE | |
08:44:10 | 49.23 | 35 | O | 49.23 | 49.26 | Sell | 892 | 31 | LSE | |
08:44:08 | 49.23 | 35 | O | 49.23 | 49.26 | Sell | 857 | 30 | LSE | |
08:44:05 | 49.23 | 23 | O | 49.23 | 49.26 | Sell | 822 | 29 | LSE | |
08:44:01 | 49.26 | 4 | AT | 49.23 | 49.26 | Buy | 799 | 28 | LSE | |
08:44:01 | 49.24 | 11 | O | 49.24 | 49.26 | Sell | 795 | 27 | LSE | |
08:43:56 | 49.24 | 44 | O | 49.24 | 49.26 | Sell | 784 | 26 | LSE | |
08:43:55 | 49.24 | 23 | O | 49.24 | 49.26 | Sell | 740 | 25 | LSE | |
08:43:51 | 49.24 | 23 | O | 49.24 | 49.26 | Sell | 717 | 24 | LSE | |
08:43:47 | 49.24 | 11 | O | 49.24 | 49.26 | Sell | 694 | 23 | LSE | |
08:36:42 | 49.24 | 2 | AT | 49.24 | 49.25 | Sell | 683 | 22 | LSE | |
08:23:32 | 49.29 | 85 | AT | 49.29 | 49.3 | Sell | 681 | 21 | LSE | |
08:10:57 | 49.29 | 15 | AT | 49.29 | 49.31 | Sell | 596 | 20 | LSE | |
08:05:42 | 49.29 | 1 | AT | 49.29 | 49.34 | Sell | 581 | 19 | LSE | |
08:04:18 | 49.34 | 13 | O | 49.29 | 49.34 | Buy | 580 | 18 | LSE | |
08:00:03 | 49.29 | 2 | AT | 49.29 | 49.32 | Sell | 567 | 17 | LSE | |
07:07:12 | 49.25 | 50 | AT | 49.25 | 49.26 | Sell | 565 | 16 | LSE | |
07:01:48 | 49.28 | 2 | AT | 49.28 | 49.29 | Sell | 515 | 15 | LSE | |
06:00:20 | 49.28 | 2 | AT | 49.28 | 49.3 | Sell | 513 | 14 | LSE | |
05:56:49 | 49.29 | 2 | O | 49.26 | 49.29 | Buy | 511 | 13 | LSE | |
05:27:38 | 49.24 | 16 | AT | 49.24 | 49.25 | Sell | 509 | 12 | LSE | |
05:25:45 | 49.27 | 100 | AT | 49.24 | 49.27 | Buy | 493 | 11 | LSE | |
05:00:52 | 49.32 | 11 | AT | 49.27 | 49.32 | Buy | 393 | 10 | LSE | |
04:42:07 | 49.24 | 2 | AT | 49.24 | 49.29 | Sell | 382 | 9 | LSE | |
04:29:50 | 49.23 | 5 | AT | 49.17 | 49.23 | Buy | 380 | 8 | LSE | |
04:13:21 | 49.26 | 1 | O | 49.23 | 49.26 | Buy | 375 | 7 | LSE | |
03:51:40 | 49.29 | 89 | AT | 49.23 | 49.29 | Buy | 374 | 6 | LSE | |
03:51:40 | 49.29 | 57 | AT | 49.23 | 49.29 | Buy | 285 | 5 | LSE | |
03:33:51 | 49.32 | 45 | AT | 49.27 | 49.32 | Buy | 228 | 4 | LSE | |
03:05:34 | 49.32 | 1 | O | 49.25 | 49.32 | Buy | 183 | 3 | LSE | |
03:03:25 | 49.29 | 2 | O | 49.22 | 49.29 | Buy | 182 | 2 | LSE | |
03:00:17 | 49.3 | 180 | UT | 48.8 | 49.85 | 180 | 1 | 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