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. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:20 | 5680.0 | 73 | UT | 5674.0 | 5678.0 | Buy | 4,195 | 131 | LSE | |
11:23:25 | 5672.0 | 43 | AT | 5668.74 | 5672.0 | Buy | 4,122 | 130 | LSE | |
11:23:14 | 5671.268 | 43 | O | 5666.0 | 5672.0 | Buy | 4,079 | 129 | LSE | |
11:12:42 | 5668.0 | 5 | O | 5668.0 | 5673.0 | Sell | 4,036 | 128 | LSE | |
11:12:23 | 5673.0 | 1 | O | 5668.0 | 5673.0 | Buy | 4,031 | 127 | LSE | |
10:57:41 | 5662.0 | 5 | O | 5662.0 | 5668.0 | Sell | 4,030 | 126 | LSE | |
10:53:41 | 5658.588 | 36 | O | 5658.0 | 5662.0 | Sell | 4,025 | 125 | LSE | |
10:52:21 | 5665.0 | 3 | O | 5660.0 | 5665.0 | Buy | 3,989 | 124 | LSE | |
10:40:35 | 5667.0 | 1 | O | 5661.0 | 5667.0 | Buy | 3,986 | 123 | LSE | |
10:34:45 | 5670.0 | 1 | O | 5664.0 | 5670.0 | Buy | 3,985 | 122 | LSE | |
10:30:25 | 5664.172 | 177 | O | 5661.0 | 5665.0 | Buy | 3,984 | 121 | LSE | |
10:15:07 | 5651.0 | 63 | O | 5645.0 | 5651.0 | Buy | 3,807 | 120 | LSE | |
10:15:04 | 5650.0 | 5 | O | 5646.0 | 5650.0 | Buy | 3,744 | 119 | LSE | |
10:15:04 | 5650.0 | 1 | O | 5646.0 | 5650.0 | Buy | 3,739 | 118 | LSE | |
10:06:01 | 5665.433 | 18 | O | 5661.0 | 5666.0 | Buy | 3,738 | 117 | LSE | |
09:35:42 | 5659.0 | 1 | AT | 5659.0 | 5662.0 | Sell | 3,720 | 116 | LSE | |
09:33:21 | 5664.0 | 1 | O | 5659.0 | 5664.0 | Buy | 3,719 | 115 | LSE | |
09:32:28 | 5659.0 | 1 | O | 5654.0 | 5659.0 | Buy | 3,718 | 114 | LSE | |
09:15:31 | 5664.0 | 1 | AT | 5664.0 | 5668.0 | Sell | 3,717 | 113 | LSE | |
09:14:31 | 5668.0 | 3 | O | 5664.0 | 5668.0 | Buy | 3,716 | 112 | LSE | |
08:39:48 | 5671.0 | 1 | AT | 5671.0 | 5673.0 | Sell | 3,713 | 111 | LSE | |
08:37:33 | 5675.269 | 172 | O | 5671.0 | 5676.0 | Buy | 3,712 | 110 | LSE | |
08:22:25 | 5669.0 | 5 | O | 5669.0 | 5675.0 | Sell | 3,540 | 109 | LSE | |
08:08:05 | 5667.0 | 6 | O | 5667.0 | 5673.0 | Sell | 3,535 | 108 | LSE | |
08:00:11 | 5669.0 | 20 | O | 5665.0 | 5670.0 | Buy | 3,529 | 107 | LSE | |
07:44:13 | 5672.0 | 1 | O | 5667.0 | 5672.0 | Buy | 3,509 | 106 | LSE | |
07:30:47 | 5671.0 | 1 | O | 5665.0 | 5671.0 | Buy | 3,508 | 105 | LSE | |
07:28:04 | 5671.0 | 1 | O | 5665.0 | 5671.0 | Buy | 3,507 | 104 | LSE | |
07:20:30 | 5664.0 | 27 | O | 5664.0 | 5669.0 | Sell | 3,506 | 103 | LSE | |
07:13:24 | 5667.0 | 1 | O | 5664.0 | 5667.0 | Buy | 3,479 | 102 | LSE | |
06:46:29 | 5667.0 | 11 | O | 5668.0 | 5673.0 | Sell | 3,478 | 101 | LSE | |
06:30:36 | 5669.126 | 35 | O | 5665.0 | 5670.0 | Buy | 3,467 | 100 | LSE | |
06:12:54 | 5672.0 | 8 | O | 5667.0 | 5672.0 | Buy | 3,432 | 99 | LSE | |
06:09:14 | 5667.0 | 101 | O | 5667.0 | 5672.0 | Sell | 3,424 | 98 | LSE | |
06:08:52 | 5668.0 | 1 | AT | 5668.0 | 5672.0 | Sell | 3,323 | 97 | LSE | |
06:03:04 | 5671.0 | 3 | O | 5666.0 | 5671.0 | Buy | 3,322 | 96 | LSE | |
06:02:07 | 5670.0 | 1 | O | 5666.0 | 5670.0 | Buy | 3,319 | 95 | LSE | |
06:02:06 | 5670.0 | 1 | O | 5666.0 | 5670.0 | Buy | 3,318 | 94 | LSE | |
06:01:14 | 5670.0 | 1 | O | 5666.0 | 5670.0 | Buy | 3,317 | 93 | LSE | |
05:39:13 | 5662.0 | 1 | O | 5662.0 | 5671.0 | Sell | 3,316 | 92 | LSE | |
05:26:14 | 5663.884 | 52 | O | 5661.0 | 5664.0 | Buy | 3,315 | 91 | LSE | |
05:16:28 | 5667.0 | 3 | O | 5663.0 | 5666.0 | Buy | 3,263 | 90 | LSE | |
05:14:17 | 5665.0 | 3 | O | 5658.0 | 5665.0 | Buy | 3,260 | 89 | LSE | |
05:11:04 | 5664.0 | 27 | O | 5659.0 | 5664.0 | Buy | 3,257 | 88 | LSE | |
05:10:53 | 5664.0 | 89 | AT | 5659.0 | 5664.0 | Buy | 3,230 | 87 | LSE | |
05:10:53 | 5664.0 | 8 | O | 5659.0 | 5664.0 | Buy | 3,141 | 86 | LSE | |
05:10:51 | 5664.0 | 317 | AT | 5659.0 | 5664.0 | Buy | 3,133 | 85 | LSE | |
05:08:09 | 5662.135 | 18 | O | 5659.0 | 5663.0 | Buy | 2,816 | 84 | LSE | |
05:03:39 | 5662.591 | 17 | O | 5659.0 | 5663.0 | Buy | 2,798 | 83 | LSE | |
05:02:31 | 5663.0 | 2 | O | 5659.0 | 5665.0 | Buy | 2,781 | 82 | LSE | |
05:01:12 | 5659.0 | 2 | O | 5659.0 | 5664.0 | Sell | 2,779 | 81 | LSE | |
05:01:06 | 5663.0 | 1 | O | 5660.0 | 5663.0 | Buy | 2,777 | 80 | LSE | |
04:48:11 | 5663.0 | 1 | O | 5660.0 | 5663.0 | Buy | 2,776 | 79 | LSE | |
04:47:41 | 5667.0 | 1 | O | 5660.0 | 5667.0 | Buy | 2,775 | 78 | LSE | |
04:33:57 | 5665.0 | 5 | O | 5659.0 | 5665.0 | Buy | 2,774 | 77 | LSE | |
04:25:30 | 5664.0 | 1 | O | 5661.0 | 5664.0 | Buy | 2,769 | 76 | LSE | |
04:20:53 | 5661.0 | 1 | AT | 5661.0 | 5664.0 | Sell | 2,768 | 75 | LSE | |
04:05:10 | 5665.0 | 27 | AT | 5659.0 | 5665.0 | Buy | 2,767 | 74 | LSE | |
04:02:23 | 5664.0 | 1 | O | 5659.0 | 5664.0 | Buy | 2,740 | 73 | LSE | |
04:01:25 | 5664.0 | 5 | O | 5655.0 | 5664.0 | Buy | 2,739 | 72 | LSE | |
03:57:03 | 5659.0 | 1 | O | 5654.0 | 5660.0 | Buy | 2,734 | 71 | LSE | |
03:52:37 | 5664.0 | 11 | O | 5661.0 | 5665.0 | Buy | 2,733 | 70 | LSE | |
03:52:26 | 5666.0 | 9 | O | 5661.0 | 5666.0 | Buy | 2,722 | 69 | LSE | |
03:52:03 | 5665.0 | 1 | O | 5661.0 | 5665.0 | Buy | 2,713 | 68 | LSE | |
03:51:39 | 5666.0 | 2 | O | 5661.0 | 5666.0 | Buy | 2,712 | 67 | LSE | |
03:51:39 | 5666.0 | 1 | O | 5661.0 | 5666.0 | Buy | 2,710 | 66 | LSE | |
03:34:41 | 5664.0 | 15 | AT | 5664.0 | 5675.0 | Sell | 2,709 | 65 | LSE | |
03:33:54 | 5663.0 | 1 | AT | 5663.0 | 5666.0 | Sell | 2,694 | 64 | LSE | |
03:33:32 | 5663.0 | 1121 | AT | 5663.0 | 5667.0 | Sell | 2,693 | 63 | LSE | |
03:30:36 | 5665.0 | 4 | O | 5661.0 | 5665.0 | Buy | 1,572 | 62 | LSE | |
03:29:54 | 5666.0 | 15 | AT | 5662.0 | 5666.0 | Buy | 1,568 | 61 | LSE | |
03:29:30 | 5665.0 | 44 | AT | 5665.0 | 5669.0 | Sell | 1,553 | 60 | LSE | |
03:29:30 | 5665.0 | 119 | AT | 5665.0 | 5669.0 | Sell | 1,509 | 59 | LSE | |
03:29:18 | 5665.0 | 119 | AT | 5665.0 | 5669.0 | Sell | 1,390 | 58 | LSE | |
03:29:15 | 5665.0 | 119 | AT | 5665.0 | 5669.0 | Sell | 1,271 | 57 | LSE | |
03:21:44 | 5670.0 | 1 | O | 5662.0 | 5670.0 | Buy | 1,152 | 56 | LSE | |
03:12:03 | 5665.0 | 1 | AT | 5665.0 | 5668.0 | Sell | 1,151 | 55 | LSE | |
03:07:23 | 5672.0 | 3 | O | 5665.0 | 5670.0 | Buy | 1,150 | 54 | LSE | |
03:07:22 | 5672.0 | 1 | O | 5665.0 | 5670.0 | Buy | 1,147 | 53 | LSE | |
03:07:12 | 5670.0 | 2 | O | 5665.0 | 5672.0 | Buy | 1,146 | 52 | LSE | |
03:06:48 | 5671.0 | 1 | O | 5665.0 | 5672.0 | Buy | 1,144 | 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