![](/cdn/assets/images/search/clock.png)
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. |
---|---|---|---|---|---|---|---|---|---|---|
11:27:04 | 5702.0 | 1 | O | 5698.0 | 5702.0 | Buy | 1,713 | 93 | LSE | |
11:26:39 | 5704.0 | 3 | O | 5700.0 | 5704.0 | Buy | 1,712 | 92 | LSE | |
11:24:57 | 5704.0 | 7 | O | 5704.0 | 5707.0 | Sell | 1,709 | 91 | LSE | |
11:23:10 | 5710.0 | 6 | O | 5705.0 | 5710.0 | Buy | 1,702 | 90 | LSE | |
11:22:39 | 5709.0 | 6 | O | 5707.0 | 5709.0 | Buy | 1,696 | 89 | LSE | |
11:15:18 | 5703.0 | 7 | O | 5700.0 | 5703.0 | Buy | 1,690 | 88 | LSE | |
11:15:14 | 5703.0 | 60 | O | 5700.0 | 5703.0 | Buy | 1,683 | 87 | LSE | |
11:14:20 | 5703.0 | 2 | O | 5699.0 | 5703.0 | Buy | 1,623 | 86 | LSE | |
11:14:20 | 5703.0 | 87 | AT | 5699.0 | 5703.0 | Buy | 1,621 | 85 | LSE | |
11:14:19 | 5703.0 | 1 | O | 5699.0 | 5703.0 | Buy | 1,534 | 84 | LSE | |
11:10:41 | 5703.0 | 143 | AT | 5700.0 | 5703.0 | Buy | 1,533 | 83 | LSE | |
11:00:15 | 5713.0 | 4 | O | 5708.0 | 5713.0 | Buy | 1,390 | 82 | LSE | |
10:53:54 | 5715.0 | 1 | O | 5711.0 | 5715.0 | Buy | 1,386 | 81 | LSE | |
10:49:41 | 5724.0 | 2 | O | 5721.0 | 5724.0 | Buy | 1,385 | 80 | LSE | |
10:40:17 | 5726.0 | 9 | O | 5722.0 | 5726.0 | Buy | 1,383 | 79 | LSE | |
10:37:38 | 5727.0 | 3 | O | 5724.0 | 5727.0 | Buy | 1,374 | 78 | LSE | |
10:20:22 | 5718.0 | 4 | O | 5714.0 | 5718.0 | Buy | 1,371 | 77 | LSE | |
10:17:21 | 5721.0 | 1 | O | 5718.0 | 5721.0 | Buy | 1,367 | 76 | LSE | |
10:16:23 | 5724.0 | 3 | O | 5720.0 | 5724.0 | Buy | 1,366 | 75 | LSE | |
10:06:12 | 5724.0 | 1 | O | 5720.0 | 5724.0 | Buy | 1,363 | 74 | LSE | |
09:50:31 | 5708.0 | 1 | O | 5703.0 | 5708.0 | Buy | 1,362 | 73 | LSE | |
09:46:16 | 5711.0 | 1 | O | 5707.0 | 5711.0 | Buy | 1,361 | 72 | LSE | |
09:45:57 | 5713.0 | 11 | O | 5708.0 | 5713.0 | Buy | 1,360 | 71 | LSE | |
09:45:50 | 5713.0 | 94 | O | 5708.0 | 5713.0 | Buy | 1,349 | 70 | LSE | |
09:45:35 | 5713.0 | 2 | O | 5709.0 | 5713.0 | Buy | 1,255 | 69 | LSE | |
09:16:24 | 5686.235 | 9 | O | 5685.0 | 5692.0 | Sell | 1,253 | 68 | LSE | |
09:00:36 | 5682.0 | 15 | O | 5682.0 | 5691.0 | Sell | 1,244 | 67 | LSE | |
08:59:30 | 5690.0 | 5 | O | 5682.0 | 5689.0 | Buy | 1,229 | 66 | LSE | |
08:20:28 | 5703.0 | 3 | O | 5697.0 | 5703.0 | Buy | 1,224 | 65 | LSE | |
08:03:31 | 5697.0 | 16 | O | 5693.0 | 5697.0 | Buy | 1,221 | 64 | LSE | |
08:02:45 | 5700.0 | 1 | O | 5693.0 | 5700.0 | Buy | 1,205 | 63 | LSE | |
08:01:55 | 5700.0 | 5 | O | 5696.0 | 5700.0 | Buy | 1,204 | 62 | LSE | |
07:48:41 | 5702.0 | 5 | O | 5696.0 | 5702.0 | Buy | 1,199 | 61 | LSE | |
07:46:58 | 5702.0 | 5 | O | 5696.0 | 5702.0 | Buy | 1,194 | 60 | LSE | |
07:44:37 | 5701.0 | 1 | O | 5696.0 | 5701.0 | Buy | 1,189 | 59 | LSE | |
07:26:45 | 5697.0 | 1 | O | 5693.0 | 5697.0 | Buy | 1,188 | 58 | LSE | |
07:26:20 | 5695.504 | 17 | O | 5693.0 | 5697.0 | Buy | 1,187 | 57 | LSE | |
07:12:13 | 5690.0 | 14 | O | 5690.0 | 5698.0 | Sell | 1,170 | 56 | LSE | |
06:52:37 | 5698.0 | 1 | O | 5692.0 | 5698.0 | Buy | 1,156 | 55 | LSE | |
06:47:06 | 5700.0 | 1 | O | 5692.0 | 5700.0 | Buy | 1,155 | 54 | LSE | |
06:44:37 | 5701.0 | 1 | O | 5692.0 | 5701.0 | Buy | 1,154 | 53 | LSE | |
06:32:52 | 5698.0 | 1 | O | 5693.0 | 5698.0 | Buy | 1,153 | 52 | LSE | |
06:00:28 | 5698.0 | 2 | O | 5694.0 | 5698.0 | Buy | 1,152 | 51 | LSE | |
05:57:21 | 5694.0 | 1 | O | 5694.0 | 5698.0 | Sell | 1,150 | 50 | LSE | |
05:56:01 | 5698.0 | 1 | O | 5693.0 | 5700.0 | Buy | 1,149 | 49 | LSE | |
05:44:19 | 5701.413 | 17 | O | 5699.0 | 5703.0 | Buy | 1,148 | 48 | LSE | |
05:42:29 | 5701.888 | 35 | O | 5699.0 | 5704.0 | Buy | 1,131 | 47 | LSE | |
05:36:55 | 5701.857 | 20 | O | 5698.0 | 5704.0 | Buy | 1,096 | 46 | LSE | |
05:10:36 | 5702.0 | 1 | O | 5697.0 | 5702.0 | Buy | 1,076 | 45 | LSE | |
05:08:09 | 5703.0 | 1 | O | 5699.0 | 5703.0 | Buy | 1,075 | 44 | LSE | |
05:05:06 | 5703.0 | 1 | O | 5698.0 | 5703.0 | Buy | 1,074 | 43 | LSE | |
05:03:51 | 5704.0 | 31 | O | 5698.0 | 5704.0 | Buy | 1,073 | 42 | LSE | |
05:03:19 | 5704.0 | 87 | O | 5698.0 | 5704.0 | Buy | 1,042 | 41 | LSE | |
05:03:18 | 5704.0 | 3 | O | 5698.0 | 5704.0 | Buy | 955 | 40 | LSE | |
05:01:14 | 5704.0 | 2 | O | 5698.0 | 5704.0 | Buy | 952 | 39 | LSE | |
04:59:58 | 5702.0 | 1 | O | 5697.0 | 5702.0 | Buy | 950 | 38 | LSE | |
04:59:17 | 5702.0 | 8 | O | 5697.0 | 5702.0 | Buy | 949 | 37 | LSE | |
04:38:04 | 5701.0 | 3 | O | 5695.0 | 5701.0 | Buy | 941 | 36 | LSE | |
04:30:26 | 5698.0 | 363 | AT | 5695.0 | 5698.0 | Buy | 938 | 35 | LSE | |
04:23:37 | 5697.0 | 17 | O | 5691.0 | 5697.0 | Buy | 575 | 34 | LSE | |
04:03:11 | 5696.0 | 1 | O | 5690.0 | 5696.0 | Buy | 558 | 33 | LSE | |
03:57:48 | 5696.0 | 1 | O | 5692.0 | 5696.0 | Buy | 557 | 32 | LSE | |
03:54:47 | 5695.0 | 1 | O | 5690.0 | 5695.0 | Buy | 556 | 31 | LSE | |
03:45:39 | 5695.0 | 4 | O | 5690.0 | 5695.0 | Buy | 555 | 30 | LSE | |
03:38:06 | 5696.0 | 1 | O | 5689.0 | 5696.0 | Buy | 551 | 29 | LSE | |
03:37:30 | 5696.0 | 2 | O | 5689.0 | 5696.0 | Buy | 550 | 28 | LSE | |
03:23:37 | 5697.0 | 8 | O | 5693.0 | 5697.0 | Buy | 548 | 27 | LSE | |
03:23:12 | 5696.0 | 3 | O | 5692.0 | 5696.0 | Buy | 540 | 26 | LSE | |
03:19:01 | 5698.0 | 21 | O | 5695.0 | 5698.0 | Buy | 537 | 25 | LSE | |
03:11:30 | 5698.0 | 3 | O | 5694.0 | 5698.0 | Buy | 516 | 24 | LSE | |
03:08:03 | 5697.0 | 2 | O | 5693.0 | 5697.0 | Buy | 513 | 23 | LSE | |
03:05:26 | 5697.0 | 1 | O | 5693.0 | 5697.0 | Buy | 511 | 22 | LSE | |
03:05:03 | 5694.224 | 350 | O | 5693.0 | 5697.0 | Sell | 510 | 21 | LSE | |
03:02:10 | 5697.0 | 3 | O | 5691.0 | 5697.0 | Buy | 160 | 20 | LSE | |
03:02:02 | 5697.0 | 17 | O | 5691.0 | 5697.0 | Buy | 157 | 19 | LSE | |
03:02:01 | 5692.0 | 3 | O | 5691.0 | 5697.0 | Sell | 140 | 18 | LSE | |
03:02:00 | 5697.0 | 7 | O | 5691.0 | 5697.0 | Buy | 137 | 17 | LSE | |
03:02:00 | 5697.0 | 1 | O | 5691.0 | 5697.0 | Buy | 130 | 16 | LSE | |
03:01:59 | 5697.0 | 1 | O | 5691.0 | 5697.0 | Buy | 129 | 15 | LSE | |
03:01:55 | 5697.0 | 35 | O | 5691.0 | 5697.0 | Buy | 128 | 14 | LSE | |
03:01:55 | 5697.0 | 3 | O | 5691.0 | 5697.0 | Buy | 93 | 13 | LSE | |
03:01:55 | 5697.0 | 1 | O | 5691.0 | 5697.0 | Buy | 90 | 12 | LSE | |
03:01:55 | 5697.0 | 3 | O | 5691.0 | 5697.0 | Buy | 89 | 11 | LSE | |
03:01:55 | 5697.0 | 15 | O | 5691.0 | 5697.0 | Buy | 86 | 10 | LSE | |
03:01:54 | 5697.0 | 1 | O | 5691.0 | 5697.0 | Buy | 71 | 9 | LSE | |
03:01:51 | 5697.0 | 4 | O | 5691.0 | 5697.0 | Buy | 70 | 8 | LSE | |
03:01:51 | 5692.0 | 13 | O | 5691.0 | 5697.0 | Sell | 66 | 7 | LSE | |
03:01:48 | 5697.0 | 1 | O | 5691.0 | 5697.0 | Buy | 53 | 6 | LSE | |
03:01:48 | 5697.0 | 1 | O | 5691.0 | 5697.0 | Buy | 52 | 5 | LSE | |
03:01:44 | 5697.0 | 1 | O | 5691.0 | 5697.0 | Buy | 51 | 4 | LSE | |
03:01:44 | 5697.0 | 1 | O | 5691.0 | 5697.0 | Buy | 50 | 3 | LSE | |
03:01:42 | 5697.0 | 9 | O | 5691.0 | 5697.0 | Buy | 49 | 2 | LSE | |
03:00:14 | 5697.0 | 40 | UT | 5670.0 | 5675.0 | 40 | 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