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 | 29.556 | 400 | O | 27.898 | 27.925 | 56,442 | 298 | LSE | ||
11:35:16 | 27.892 | 903 | UT | 27.898 | 27.925 | Sell | 56,042 | 297 | LSE | |
11:27:46 | 27.93 | 5 | AT | 27.9 | 27.93 | Buy | 55,139 | 296 | LSE | |
11:25:10 | 27.933 | 1 | O | 27.907 | 27.995 | Sell | 55,134 | 295 | LSE | |
11:24:12 | 27.94 | 1 | O | 27.915 | 27.94 | Buy | 55,133 | 294 | LSE | |
11:20:01 | 27.988 | 1 | AT | 27.962 | 27.988 | Buy | 55,132 | 293 | LSE | |
11:13:52 | 27.935 | 40 | AT | 27.935 | 27.965 | Sell | 55,131 | 292 | LSE | |
11:12:50 | 27.942 | 10 | AT | 27.942 | 27.975 | Sell | 55,091 | 291 | LSE | |
11:12:30 | 27.968 | 20 | AT | 27.938 | 27.968 | Buy | 55,081 | 290 | LSE | |
11:09:16 | 27.948 | 1 | AT | 27.92 | 27.948 | Buy | 55,061 | 289 | LSE | |
11:08:19 | 27.933 | 5 | O | 27.905 | 27.933 | Buy | 55,060 | 288 | LSE | |
11:05:12 | 27.868 | 1 | O | 27.867 | 27.902 | Sell | 55,055 | 287 | LSE | |
11:01:45 | 27.858 | 7 | O | 27.825 | 27.858 | Buy | 55,054 | 286 | LSE | |
10:59:54 | 27.817 | 750 | AT | 27.788 | 27.817 | Buy | 55,047 | 285 | LSE | |
10:56:45 | 27.797 | 350 | AT | 27.767 | 27.797 | Buy | 54,297 | 284 | LSE | |
10:52:43 | 27.84 | 1 | AT | 27.723 | 27.84 | Buy | 53,947 | 283 | LSE | |
10:44:16 | 27.88 | 10 | AT | 27.88 | 27.887 | Sell | 53,946 | 282 | LSE | |
10:43:27 | 27.913 | 50 | AT | 27.885 | 27.913 | Buy | 53,936 | 281 | LSE | |
10:38:37 | 27.907 | 255 | AT | 27.907 | 27.933 | Sell | 53,886 | 280 | LSE | |
10:29:41 | 27.84 | 1 | AT | 27.81 | 27.84 | Buy | 53,631 | 279 | LSE | |
10:23:11 | 27.86 | 190 | AT | 27.86 | 27.89 | Sell | 53,630 | 278 | LSE | |
10:22:34 | 27.89 | 8 | O | 27.865 | 27.892 | Buy | 53,440 | 277 | LSE | |
10:15:56 | 27.9 | 1 | O | 27.867 | 27.9 | Buy | 53,432 | 276 | LSE | |
10:14:25 | 27.858 | 1 | O | 27.832 | 27.855 | Buy | 53,431 | 275 | LSE | |
10:09:46 | 27.82 | 1 | AT | 27.795 | 27.82 | Buy | 53,430 | 274 | LSE | |
10:09:46 | 27.82 | 1 | AT | 27.795 | 27.82 | Buy | 53,429 | 273 | LSE | |
10:05:51 | 27.755 | 9 | AT | 27.755 | 27.762 | Sell | 53,428 | 272 | LSE | |
10:04:21 | 27.79 | 4 | AT | 27.762 | 27.79 | Buy | 53,419 | 271 | LSE | |
10:04:21 | 27.79 | 1 | AT | 27.762 | 27.79 | Buy | 53,415 | 270 | LSE | |
10:04:05 | 27.79 | 1 | AT | 27.755 | 27.79 | Buy | 53,414 | 269 | LSE | |
10:03:21 | 27.808 | 36 | AT | 27.78 | 27.808 | Buy | 53,413 | 268 | LSE | |
10:03:07 | 27.817 | 1 | AT | 27.793 | 27.817 | Buy | 53,377 | 267 | LSE | |
10:01:54 | 27.848 | 4 | AT | 27.817 | 27.848 | Buy | 53,376 | 266 | LSE | |
09:59:28 | 27.848 | 1 | AT | 27.817 | 27.848 | Buy | 53,372 | 265 | LSE | |
09:58:29 | 27.825 | 12 | AT | 27.785 | 27.825 | Buy | 53,371 | 264 | LSE | |
09:54:01 | 27.87 | 2 | AT | 27.84 | 27.87 | Buy | 53,359 | 263 | LSE | |
09:53:41 | 27.845 | 9 | AT | 27.817 | 27.845 | Buy | 53,357 | 262 | LSE | |
09:53:14 | 27.82 | 26 | AT | 27.82 | 27.828 | Sell | 53,348 | 261 | LSE | |
09:52:00 | 27.81 | 30 | AT | 27.81 | 27.817 | Sell | 53,322 | 260 | LSE | |
09:51:24 | 27.82 | 1 | AT | 27.79 | 27.82 | Buy | 53,292 | 259 | LSE | |
09:50:56 | 27.805 | 1 | AT | 27.78 | 27.805 | Buy | 53,291 | 258 | LSE | |
09:46:20 | 27.848 | 13 | AT | 27.823 | 27.848 | Buy | 53,290 | 257 | LSE | |
09:43:21 | 27.85 | 1 | AT | 27.825 | 27.85 | Buy | 53,277 | 256 | LSE | |
09:42:55 | 27.84 | 90 | AT | 27.84 | 27.863 | Sell | 53,276 | 255 | LSE | |
09:38:34 | 27.773 | 1 | AT | 27.745 | 27.773 | Buy | 53,186 | 254 | LSE | |
09:37:24 | 27.773 | 2 | O | 27.745 | 27.77 | Buy | 53,185 | 253 | LSE | |
09:37:01 | 27.812 | 1 | AT | 27.78 | 27.812 | Buy | 53,183 | 252 | LSE | |
09:37:00 | 27.812 | 8 | AT | 27.78 | 27.812 | Buy | 53,182 | 251 | LSE | |
09:33:49 | 27.695 | 9960 | O | 27.685 | 27.715 | Sell | 53,174 | 250 | LSE | |
09:32:30 | 27.61 | 100 | AT | 27.585 | 27.61 | Buy | 43,214 | 249 | LSE | |
09:32:11 | 27.617 | 3 | AT | 27.595 | 27.617 | Buy | 43,114 | 248 | LSE | |
09:32:11 | 27.617 | 1 | AT | 27.595 | 27.617 | Buy | 43,111 | 247 | LSE | |
09:31:40 | 27.65 | 20 | AT | 27.62 | 27.65 | Buy | 43,110 | 246 | LSE | |
09:31:19 | 27.672 | 2 | O | 27.635 | 27.67 | Buy | 43,090 | 245 | LSE | |
09:31:15 | 27.68 | 1 | AT | 27.657 | 27.68 | Buy | 43,088 | 244 | LSE | |
09:30:47 | 27.675 | 148 | AT | 27.648 | 27.675 | Buy | 43,087 | 243 | LSE | |
09:27:32 | 27.64 | 10 | AT | 27.6 | 27.64 | Buy | 42,939 | 242 | LSE | |
09:26:37 | 27.593 | 1 | AT | 27.593 | 27.617 | Sell | 42,929 | 241 | LSE | |
09:26:29 | 27.615 | 10 | AT | 27.59 | 27.615 | Buy | 42,928 | 240 | LSE | |
09:25:53 | 27.61 | 160 | AT | 27.578 | 27.61 | Buy | 42,918 | 239 | LSE | |
09:25:53 | 27.6 | 8 | O | 27.578 | 27.61 | Buy | 42,758 | 238 | LSE | |
09:25:40 | 27.615 | 10 | AT | 27.578 | 27.615 | Buy | 42,750 | 237 | LSE | |
09:25:08 | 27.64 | 1 | AT | 27.608 | 27.64 | Buy | 42,740 | 236 | LSE | |
09:25:08 | 27.64 | 3 | AT | 27.608 | 27.64 | Buy | 42,739 | 235 | LSE | |
09:22:56 | 27.608 | 1906 | AT | 27.585 | 27.608 | Buy | 42,736 | 234 | LSE | |
09:22:07 | 27.598 | 2 | AT | 27.598 | 27.712 | Sell | 40,830 | 233 | LSE | |
09:22:05 | 27.6 | 470 | AT | 27.6 | 27.605 | Sell | 40,828 | 232 | LSE | |
09:22:05 | 27.6 | 200 | AT | 27.6 | 27.605 | Sell | 40,358 | 231 | LSE | |
09:22:05 | 27.6 | 1919 | AT | 27.598 | 27.605 | Sell | 40,158 | 230 | LSE | |
09:22:05 | 27.6 | 1360 | AT | 27.6 | 27.605 | Sell | 38,239 | 229 | LSE | |
09:22:03 | 27.6 | 4691 | AT | 27.598 | 27.608 | Sell | 36,879 | 228 | LSE | |
09:22:03 | 27.6 | 1 | AT | 27.6 | 27.608 | Sell | 32,188 | 227 | LSE | |
09:22:03 | 27.6 | 957 | AT | 27.6 | 27.608 | Sell | 32,187 | 226 | LSE | |
09:22:03 | 27.6 | 200 | AT | 27.6 | 27.608 | Sell | 31,230 | 225 | LSE | |
09:21:54 | 27.6 | 3 | AT | 27.6 | 27.608 | Sell | 31,030 | 224 | LSE | |
09:21:54 | 27.6 | 200 | AT | 27.6 | 27.608 | Sell | 31,027 | 223 | LSE | |
09:21:51 | 27.61 | 1 | AT | 27.6 | 27.61 | Buy | 30,827 | 222 | LSE | |
09:21:35 | 27.63 | 1 | AT | 27.608 | 27.63 | Buy | 30,826 | 221 | LSE | |
09:19:43 | 27.648 | 1 | AT | 27.648 | 27.672 | Sell | 30,825 | 220 | LSE | |
09:19:43 | 27.648 | 2 | AT | 27.648 | 27.672 | Sell | 30,824 | 219 | LSE | |
09:18:36 | 27.657 | 2 | AT | 27.657 | 27.683 | Sell | 30,822 | 218 | LSE | |
09:18:28 | 27.69 | 24 | O | 27.66 | 27.69 | Buy | 30,820 | 217 | LSE | |
09:18:28 | 27.7 | 214 | AT | 27.66 | 27.7 | Buy | 30,796 | 216 | LSE | |
09:15:41 | 27.665 | 205 | AT | 27.665 | 27.692 | Sell | 30,582 | 215 | LSE | |
09:15:09 | 27.657 | 960 | AT | 27.622 | 27.657 | Buy | 30,377 | 214 | LSE | |
09:11:59 | 27.672 | 10 | AT | 27.648 | 27.672 | Buy | 29,417 | 213 | LSE | |
09:11:11 | 27.618 | 29 | O | 27.62 | 27.66 | Sell | 29,407 | 212 | LSE | |
09:11:10 | 27.64 | 250 | AT | 27.64 | 27.648 | Sell | 29,378 | 211 | LSE | |
09:11:09 | 27.65 | 1 | O | 27.64 | 27.648 | Buy | 29,128 | 210 | LSE | |
09:11:09 | 27.65 | 100 | O | 27.64 | 27.648 | Buy | 29,127 | 209 | LSE | |
09:11:05 | 27.65 | 4 | AT | 27.65 | 27.655 | Sell | 29,027 | 208 | LSE | |
09:10:44 | 27.683 | 1 | O | 27.655 | 27.68 | Buy | 29,023 | 207 | LSE | |
09:07:15 | 27.672 | 692 | AT | 27.672 | 27.698 | Sell | 29,022 | 206 | LSE | |
09:06:27 | 27.657 | 20 | AT | 27.657 | 27.812 | Sell | 28,330 | 205 | LSE | |
09:06:26 | 27.66 | 16 | AT | 27.66 | 27.675 | Sell | 28,310 | 204 | LSE | |
09:05:20 | 27.777 | 1 | AT | 27.75 | 27.777 | Buy | 28,294 | 203 | LSE | |
08:58:16 | 27.773 | 1 | AT | 27.75 | 27.773 | Buy | 28,293 | 202 | LSE | |
08:55:20 | 27.74 | 21 | O | 27.742 | 27.777 | Sell | 28,292 | 201 | 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