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. |
---|---|---|---|---|---|---|---|---|---|---|
11:12:05 | 5700.0 | 170 | AT | 5697.0 | 5700.0 | Buy | 5,034 | 93 | LSE | |
11:10:52 | 5699.0 | 22 | O | 5696.0 | 5699.0 | Buy | 4,864 | 92 | LSE | |
11:05:55 | 5701.0 | 1 | O | 5697.0 | 5701.0 | Buy | 4,842 | 91 | LSE | |
11:00:45 | 5705.0 | 1 | AT | 5700.0 | 5705.0 | Buy | 4,841 | 90 | LSE | |
11:00:45 | 5705.0 | 7 | O | 5700.0 | 5705.0 | Buy | 4,840 | 89 | LSE | |
10:55:18 | 5700.0 | 5 | O | 5700.0 | 5703.0 | Sell | 4,833 | 88 | LSE | |
10:28:16 | 5702.114 | 88 | O | 5701.0 | 5705.0 | Sell | 4,828 | 87 | LSE | |
10:17:35 | 5706.0 | 2 | O | 5702.0 | 5706.0 | Buy | 4,740 | 86 | LSE | |
10:07:46 | 5709.0 | 12 | O | 5706.0 | 5711.0 | Buy | 4,738 | 85 | LSE | |
10:03:08 | 5700.0 | 1 | O | 5702.0 | 5707.0 | Sell | 4,726 | 84 | LSE | |
10:00:22 | 5713.0 | 1 | O | 5688.0 | 5713.0 | Buy | 4,725 | 83 | LSE | |
09:54:08 | 5699.0 | 1 | AT | 5699.0 | 5703.0 | Sell | 4,724 | 82 | LSE | |
09:46:44 | 5700.0 | 6 | O | 5695.0 | 5700.0 | Buy | 4,723 | 81 | LSE | |
09:46:37 | 5695.0 | 5 | O | 5695.0 | 5700.0 | Sell | 4,717 | 80 | LSE | |
09:44:25 | 5696.0 | 10 | O | 5691.0 | 5696.0 | Buy | 4,712 | 79 | LSE | |
09:42:59 | 5701.0 | 7 | O | 5696.0 | 5701.0 | Buy | 4,702 | 78 | LSE | |
09:38:02 | 5694.0 | 2 | O | 5687.0 | 5697.0 | Buy | 4,695 | 77 | LSE | |
09:33:00 | 5687.0 | 358 | AT | 5682.0 | 5687.0 | Buy | 4,693 | 76 | LSE | |
09:29:04 | 5677.0 | 1 | AT | 5677.0 | 5681.0 | Sell | 4,335 | 75 | LSE | |
09:22:38 | 5683.0 | 4 | AT | 5683.0 | 5684.0 | Sell | 4,334 | 74 | LSE | |
09:20:43 | 5681.0 | 414 | AT | 5677.0 | 5681.0 | Buy | 4,330 | 73 | LSE | |
09:10:54 | 5674.0 | 2 | O | 5674.0 | 5678.0 | Sell | 3,916 | 72 | LSE | |
09:00:48 | 5666.0 | 1 | AT | 5666.0 | 5671.0 | Sell | 3,914 | 71 | LSE | |
09:00:48 | 5666.0 | 3 | AT | 5666.0 | 5671.0 | Sell | 3,913 | 70 | LSE | |
09:00:45 | 5673.0 | 3 | O | 5664.0 | 5673.0 | Buy | 3,910 | 69 | LSE | |
09:00:44 | 5675.0 | 116 | AT | 5664.0 | 5675.0 | Buy | 3,907 | 68 | LSE | |
09:00:44 | 5667.0 | 3 | O | 5664.0 | 5675.0 | Sell | 3,791 | 67 | LSE | |
08:55:42 | 5659.0 | 2 | O | 5656.0 | 5660.0 | Buy | 3,788 | 66 | LSE | |
08:35:44 | 5663.76 | 2 | O | 5660.0 | 5664.0 | Buy | 3,786 | 65 | LSE | |
08:33:03 | 5661.0 | 1 | AT | 5661.0 | 5664.0 | Sell | 3,784 | 64 | LSE | |
08:32:12 | 5661.755 | 126 | O | 5661.0 | 5665.0 | Sell | 3,783 | 63 | LSE | |
08:31:10 | 5661.791 | 181 | O | 5661.0 | 5663.0 | Sell | 3,657 | 62 | LSE | |
08:30:56 | 5661.0 | 1 | AT | 5661.0 | 5664.0 | Sell | 3,476 | 61 | LSE | |
08:30:04 | 5665.0 | 4 | O | 5655.0 | 5662.0 | Buy | 3,475 | 60 | LSE | |
08:28:16 | 5662.0 | 177 | AT | 5660.0 | 5662.0 | Buy | 3,471 | 59 | LSE | |
08:27:46 | 5660.77 | 31 | O | 5659.0 | 5662.0 | Buy | 3,294 | 58 | LSE | |
08:27:12 | 5663.0 | 2 | O | 5659.0 | 5663.0 | Buy | 3,263 | 57 | LSE | |
08:26:15 | 5661.634 | 177 | O | 5659.0 | 5662.0 | Buy | 3,261 | 56 | LSE | |
08:24:48 | 5662.0 | 2 | O | 5659.0 | 5662.0 | Buy | 3,084 | 55 | LSE | |
08:16:14 | 5658.923 | 383 | O | 5657.0 | 5661.0 | Sell | 3,082 | 54 | LSE | |
08:03:05 | 5660.0 | 3 | O | 5655.0 | 5660.0 | Buy | 2,699 | 53 | LSE | |
07:29:05 | 5662.76 | 4 | O | 5660.0 | 5665.0 | Buy | 2,696 | 52 | LSE | |
07:24:15 | 5665.0 | 17 | O | 5661.0 | 5665.0 | Buy | 2,692 | 51 | LSE | |
07:17:06 | 5662.68 | 2 | O | 5659.0 | 5663.0 | Buy | 2,675 | 50 | LSE | |
07:12:19 | 5665.0 | 3 | O | 5663.0 | 5665.0 | Buy | 2,673 | 49 | LSE | |
06:42:44 | 5670.0 | 3 | O | 5670.0 | 5674.0 | Sell | 2,670 | 48 | LSE | |
05:54:53 | 5676.44 | 5 | O | 5670.0 | 5677.0 | Buy | 2,667 | 47 | LSE | |
05:47:18 | 5676.0 | 1 | O | 5670.0 | 5676.0 | Buy | 2,662 | 46 | LSE | |
05:44:03 | 5675.0 | 2 | O | 5670.0 | 5675.0 | Buy | 2,661 | 45 | LSE | |
05:41:54 | 5676.0 | 1 | O | 5671.0 | 5676.0 | Buy | 2,659 | 44 | LSE | |
05:21:06 | 5680.0 | 4 | O | 5676.0 | 5680.0 | Buy | 2,658 | 43 | LSE | |
05:13:55 | 5678.0 | 1 | AT | 5678.0 | 5682.0 | Sell | 2,654 | 42 | LSE | |
05:05:08 | 5683.0 | 1 | O | 5677.0 | 5682.0 | Buy | 2,653 | 41 | LSE | |
05:03:15 | 5681.0 | 17 | O | 5677.0 | 5680.0 | Buy | 2,652 | 40 | LSE | |
05:03:10 | 5680.0 | 4 | O | 5677.0 | 5681.0 | Buy | 2,635 | 39 | LSE | |
05:01:51 | 5683.0 | 1 | O | 5676.0 | 5683.0 | Buy | 2,631 | 38 | LSE | |
04:59:46 | 5683.0 | 1 | O | 5676.0 | 5682.0 | Buy | 2,630 | 37 | LSE | |
04:58:25 | 5680.0 | 11 | O | 5675.0 | 5680.0 | Buy | 2,629 | 36 | LSE | |
04:53:49 | 5681.0 | 14 | O | 5675.0 | 5681.0 | Buy | 2,618 | 35 | LSE | |
04:53:49 | 5679.0 | 127 | AT | 5675.0 | 5679.0 | Buy | 2,604 | 34 | LSE | |
04:36:47 | 5677.0 | 37 | AT | 5676.0 | 5684.0 | Sell | 2,477 | 33 | LSE | |
04:36:47 | 5677.0 | 107 | AT | 5676.0 | 5684.0 | Sell | 2,440 | 32 | LSE | |
04:36:47 | 5677.0 | 107 | AT | 5676.0 | 5684.0 | Sell | 2,333 | 31 | LSE | |
04:36:47 | 5677.0 | 107 | AT | 5676.0 | 5684.0 | Sell | 2,226 | 30 | LSE | |
04:35:53 | 5678.0 | 1638 | AT | 5678.0 | 5683.0 | Sell | 2,119 | 29 | LSE | |
04:30:27 | 5682.44 | 3 | O | 5676.0 | 5683.0 | Buy | 481 | 28 | LSE | |
04:27:05 | 5681.0 | 5 | O | 5677.0 | 5681.0 | Buy | 478 | 27 | LSE | |
03:57:39 | 5683.44 | 7 | O | 5677.0 | 5684.0 | Buy | 473 | 26 | LSE | |
03:53:48 | 5683.0 | 8 | O | 5677.0 | 5683.0 | Buy | 466 | 25 | LSE | |
03:42:34 | 5685.0 | 1 | O | 5678.0 | 5685.0 | Buy | 458 | 24 | LSE | |
03:42:03 | 5685.0 | 5 | O | 5678.0 | 5685.0 | Buy | 457 | 23 | LSE | |
03:37:11 | 5684.0 | 5 | O | 5679.0 | 5685.0 | Buy | 452 | 22 | LSE | |
03:34:13 | 5685.0 | 63 | AT | 5679.0 | 5685.0 | Buy | 447 | 21 | LSE | |
03:20:00 | 5680.0 | 63 | AT | 5679.0 | 5680.0 | Buy | 384 | 20 | LSE | |
03:14:41 | 5680.0 | 1 | O | 5677.0 | 5680.0 | Buy | 321 | 19 | LSE | |
03:06:00 | 5680.0 | 3 | O | 5678.0 | 5680.0 | Buy | 320 | 18 | LSE | |
03:05:38 | 5680.0 | 1 | O | 5678.0 | 5680.0 | Buy | 317 | 17 | LSE | |
03:05:22 | 5680.0 | 1 | O | 5678.0 | 5680.0 | Buy | 316 | 16 | LSE | |
03:05:22 | 5680.0 | 1 | O | 5678.0 | 5680.0 | Buy | 315 | 15 | LSE | |
03:04:30 | 5680.0 | 3 | O | 5675.0 | 5680.0 | Buy | 314 | 14 | LSE | |
03:03:05 | 5680.0 | 5 | O | 5675.0 | 5680.0 | Buy | 311 | 13 | LSE | |
03:02:21 | 5680.0 | 7 | O | 5675.0 | 5680.0 | Buy | 306 | 12 | LSE | |
03:02:21 | 5680.0 | 1 | O | 5675.0 | 5680.0 | Buy | 299 | 11 | LSE | |
03:02:20 | 5680.0 | 2 | O | 5675.0 | 5680.0 | Buy | 298 | 10 | LSE | |
03:02:17 | 5676.0 | 3 | O | 5675.0 | 5680.0 | Sell | 296 | 9 | LSE | |
03:02:15 | 5680.0 | 2 | O | 5675.0 | 5680.0 | Buy | 293 | 8 | LSE | |
03:02:07 | 5680.0 | 14 | O | 5674.0 | 5679.0 | Buy | 291 | 7 | LSE | |
03:02:07 | 5680.0 | 17 | O | 5674.0 | 5679.0 | Buy | 277 | 6 | LSE | |
03:02:04 | 5680.0 | 10 | O | 5675.0 | 5680.0 | Buy | 260 | 5 | LSE | |
03:02:02 | 5676.0 | 1 | O | 5675.0 | 5680.0 | Sell | 250 | 4 | LSE | |
03:02:02 | 5676.0 | 4 | O | 5675.0 | 5680.0 | Sell | 249 | 3 | LSE | |
03:01:27 | 5680.0 | 89 | O | 5676.0 | 5680.0 | Buy | 245 | 2 | LSE | |
03:00:02 | 5685.0 | 156 | UT | 5674.0 | 5678.0 | 156 | 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