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. |
---|---|---|---|---|---|---|---|---|---|---|
06:29:41 | 31.89 | 3 | O | 31.87 | 31.89 | Buy | 8,462 | 125 | LSE | |
06:29:13 | 31.895 | 6 | O | 31.865 | 31.895 | Buy | 8,459 | 124 | LSE | |
06:26:31 | 31.892 | 1 | AT | 31.87 | 31.892 | Buy | 8,453 | 123 | LSE | |
06:23:44 | 31.887 | 2 | O | 31.832 | 31.858 | Buy | 8,452 | 122 | LSE | |
06:18:41 | 31.87 | 1400 | AT | 31.848 | 31.87 | Buy | 8,450 | 121 | LSE | |
06:18:26 | 31.872 | 35 | AT | 31.848 | 31.872 | Buy | 7,050 | 120 | LSE | |
06:16:18 | 31.9 | 3 | AT | 31.88 | 31.9 | Buy | 7,015 | 119 | LSE | |
06:16:18 | 31.9 | 1 | AT | 31.88 | 31.9 | Buy | 7,012 | 118 | LSE | |
06:16:15 | 31.907 | 20 | O | 31.867 | 31.9 | Buy | 7,011 | 117 | LSE | |
06:15:07 | 31.902 | 1 | AT | 31.88 | 31.902 | Buy | 6,991 | 116 | LSE | |
06:15:07 | 31.902 | 9 | AT | 31.88 | 31.902 | Buy | 6,990 | 115 | LSE | |
06:05:27 | 31.887 | 1 | AT | 31.858 | 31.887 | Buy | 6,981 | 114 | LSE | |
06:05:01 | 31.885 | 8 | O | 31.848 | 31.883 | Buy | 6,980 | 113 | LSE | |
06:04:15 | 31.875 | 1 | AT | 31.85 | 31.875 | Buy | 6,972 | 112 | LSE | |
06:00:52 | 31.865 | 3 | AT | 31.823 | 31.865 | Buy | 6,971 | 111 | LSE | |
05:59:42 | 31.812 | 1100 | AT | 31.812 | 31.855 | Sell | 6,968 | 110 | LSE | |
05:58:13 | 31.802 | 103 | AT | 31.802 | 31.855 | Sell | 5,868 | 109 | LSE | |
05:58:01 | 31.837 | 2 | AT | 31.802 | 31.837 | Buy | 5,765 | 108 | LSE | |
05:58:01 | 31.837 | 1 | AT | 31.802 | 31.837 | Buy | 5,763 | 107 | LSE | |
05:56:42 | 31.802 | 3 | AT | 31.802 | 31.852 | Sell | 5,762 | 106 | LSE | |
05:53:57 | 31.858 | 1 | O | 31.823 | 31.85 | Buy | 5,759 | 105 | LSE | |
05:53:44 | 31.837 | 1 | O | 31.812 | 31.837 | Buy | 5,758 | 104 | LSE | |
05:52:41 | 31.825 | 5 | AT | 31.8 | 31.825 | Buy | 5,757 | 103 | LSE | |
05:52:26 | 31.808 | 4 | O | 31.8 | 31.815 | 5,752 | 102 | LSE | ||
05:51:37 | 31.8 | 18 | O | 31.808 | 31.832 | Sell | 5,748 | 101 | LSE | |
05:49:02 | 31.835 | 1 | O | 31.8 | 31.83 | Buy | 5,730 | 100 | LSE | |
05:47:46 | 31.83 | 1 | O | 31.81 | 31.83 | Buy | 5,729 | 99 | LSE | |
05:36:58 | 31.872 | 1 | O | 31.85 | 31.872 | Buy | 5,728 | 98 | LSE | |
05:27:55 | 31.88 | 200 | AT | 31.858 | 31.88 | Buy | 5,727 | 97 | LSE | |
05:25:06 | 31.887 | 12 | AT | 31.887 | 31.913 | Sell | 5,527 | 96 | LSE | |
05:25:06 | 31.9 | 8 | AT | 31.9 | 31.913 | Sell | 5,515 | 95 | LSE | |
05:23:21 | 31.955 | 80 | AT | 31.933 | 31.955 | Buy | 5,507 | 94 | LSE | |
05:18:07 | 31.96 | 3 | AT | 31.935 | 31.96 | Buy | 5,427 | 93 | LSE | |
05:13:53 | 31.988 | 3 | O | 31.955 | 31.988 | Buy | 5,424 | 92 | LSE | |
05:13:41 | 31.988 | 27 | AT | 31.953 | 31.988 | Buy | 5,421 | 91 | LSE | |
05:10:33 | 31.98 | 285 | AT | 31.962 | 31.98 | Buy | 5,394 | 90 | LSE | |
05:05:25 | 31.978 | 3 | O | 31.938 | 31.977 | Buy | 5,109 | 89 | LSE | |
04:59:35 | 31.98 | 1 | O | 31.942 | 31.98 | Buy | 5,106 | 88 | LSE | |
04:58:29 | 32.005 | 3 | O | 31.965 | 32.005 | Buy | 5,105 | 87 | LSE | |
04:53:00 | 31.97 | 2 | O | 31.977 | 32.0 | Sell | 5,102 | 86 | LSE | |
04:52:33 | 31.98 | 1 | AT | 31.98 | 32.0 | Sell | 5,100 | 85 | LSE | |
04:52:13 | 32.0 | 141 | AT | 32.0 | 32.008 | Sell | 5,099 | 84 | LSE | |
04:48:46 | 32.008 | 2 | AT | 31.983 | 32.008 | Buy | 4,958 | 83 | LSE | |
04:46:27 | 32.025 | 2 | O | 31.988 | 32.013 | Buy | 4,956 | 82 | LSE | |
04:46:25 | 32.013 | 17 | AT | 31.988 | 32.013 | Buy | 4,954 | 81 | LSE | |
04:44:54 | 32.005 | 1 | O | 31.965 | 32.005 | Buy | 4,937 | 80 | LSE | |
04:44:06 | 31.962 | 2 | O | 31.965 | 32.005 | Sell | 4,936 | 79 | LSE | |
04:42:52 | 32.01 | 1 | AT | 31.977 | 32.01 | Buy | 4,934 | 78 | LSE | |
04:42:51 | 32.01 | 46 | AT | 31.977 | 32.01 | Buy | 4,933 | 77 | LSE | |
04:40:44 | 31.988 | 15 | AT | 31.96 | 31.988 | Buy | 4,887 | 76 | LSE | |
04:36:22 | 31.97 | 150 | AT | 31.97 | 31.99 | Sell | 4,872 | 75 | LSE | |
04:35:56 | 31.995 | 15 | AT | 31.975 | 31.995 | Buy | 4,722 | 74 | LSE | |
04:34:25 | 32.005 | 1 | O | 31.983 | 32.005 | Buy | 4,707 | 73 | LSE | |
04:34:24 | 32.01 | 70 | AT | 31.983 | 32.01 | Buy | 4,706 | 72 | LSE | |
04:34:24 | 32.01 | 1 | O | 31.983 | 32.01 | Buy | 4,636 | 71 | LSE | |
04:34:21 | 32.008 | 1 | O | 31.983 | 32.005 | Buy | 4,635 | 70 | LSE | |
04:32:52 | 32.01 | 4 | AT | 32.01 | 32.035 | Sell | 4,634 | 69 | LSE | |
04:31:49 | 32.02 | 1 | AT | 32.02 | 32.05 | Sell | 4,630 | 68 | LSE | |
04:30:17 | 32.06 | 70 | AT | 32.035 | 32.06 | Buy | 4,629 | 67 | LSE | |
04:29:52 | 32.06 | 4 | O | 32.03 | 32.06 | Buy | 4,559 | 66 | LSE | |
04:29:48 | 32.06 | 3 | AT | 32.032 | 32.06 | Buy | 4,555 | 65 | LSE | |
04:29:24 | 32.04 | 20 | O | 32.04 | 32.07 | Sell | 4,552 | 64 | LSE | |
04:27:14 | 32.075 | 70 | AT | 32.042 | 32.075 | Buy | 4,532 | 63 | LSE | |
04:25:40 | 32.04 | 9 | AT | 32.04 | 32.068 | Sell | 4,462 | 62 | LSE | |
04:23:35 | 32.072 | 6 | AT | 32.045 | 32.072 | Buy | 4,453 | 61 | LSE | |
04:23:10 | 32.078 | 3 | O | 32.05 | 32.072 | Buy | 4,447 | 60 | LSE | |
04:22:22 | 32.105 | 60 | AT | 32.08 | 32.105 | Buy | 4,444 | 59 | LSE | |
04:22:01 | 32.1 | 3 | AT | 32.072 | 32.1 | Buy | 4,384 | 58 | LSE | |
04:22:01 | 32.1 | 1 | AT | 32.072 | 32.1 | Buy | 4,381 | 57 | LSE | |
04:18:59 | 32.083 | 1 | AT | 32.062 | 32.083 | Buy | 4,380 | 56 | LSE | |
04:16:16 | 32.093 | 1 | AT | 32.068 | 32.093 | Buy | 4,379 | 55 | LSE | |
04:16:15 | 32.093 | 1 | AT | 32.068 | 32.093 | Buy | 4,378 | 54 | LSE | |
04:12:54 | 32.047 | 1969 | AT | 32.03 | 32.047 | Buy | 4,377 | 53 | LSE | |
04:11:23 | 32.045 | 105 | O | 32.017 | 32.045 | Buy | 2,408 | 52 | LSE | |
04:11:11 | 32.042 | 301 | AT | 32.017 | 32.042 | Buy | 2,303 | 51 | 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