![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
11:28:57 | 5718.0 | 2 | O | 5715.0 | 5718.0 | Buy | 4,614 | 68 | LSE | |
11:24:39 | 5713.0 | 9 | O | 5713.0 | 5716.0 | Sell | 4,612 | 67 | LSE | |
11:23:54 | 5713.0 | 1 | O | 5713.0 | 5716.0 | Sell | 4,603 | 66 | LSE | |
11:06:03 | 5715.0 | 206 | AT | 5712.0 | 5715.0 | Buy | 4,602 | 65 | LSE | |
11:03:37 | 5712.0 | 354 | AT | 5708.0 | 5712.0 | Buy | 4,396 | 64 | LSE | |
10:28:28 | 5722.0 | 43 | O | 5719.0 | 5723.0 | Buy | 4,042 | 63 | LSE | |
10:23:19 | 5720.0 | 87 | O | 5717.0 | 5720.0 | Buy | 3,999 | 62 | LSE | |
10:16:58 | 5721.0 | 87 | O | 5717.0 | 5720.0 | Buy | 3,912 | 61 | LSE | |
10:01:38 | 5724.0 | 5 | O | 5719.0 | 5724.0 | Buy | 3,825 | 60 | LSE | |
09:58:29 | 5717.0 | 3 | O | 5717.0 | 5721.0 | Sell | 3,820 | 59 | LSE | |
09:52:37 | 5721.0 | 62 | O | 5718.0 | 5721.0 | Buy | 3,817 | 58 | LSE | |
09:51:52 | 5719.0 | 8 | O | 5716.0 | 5720.0 | Buy | 3,755 | 57 | LSE | |
09:50:30 | 5715.0 | 34 | O | 5715.0 | 5718.0 | Sell | 3,747 | 56 | LSE | |
09:32:02 | 5719.0 | 16 | O | 5714.0 | 5719.0 | Buy | 3,713 | 55 | LSE | |
09:07:15 | 5727.0 | 13 | O | 5719.0 | 5727.0 | Buy | 3,697 | 54 | LSE | |
09:05:15 | 5719.0 | 1 | AT | 5719.0 | 5723.0 | Sell | 3,684 | 53 | LSE | |
09:02:15 | 5722.0 | 1 | O | 5716.0 | 5722.0 | Buy | 3,683 | 52 | LSE | |
08:51:09 | 5718.07 | 451 | O | 5717.0 | 5723.0 | Sell | 3,682 | 51 | LSE | |
08:49:13 | 5719.681 | 351 | O | 5719.0 | 5724.0 | Sell | 3,231 | 50 | LSE | |
08:45:01 | 5720.237 | 351 | O | 5719.0 | 5724.0 | Sell | 2,880 | 49 | LSE | |
08:44:05 | 5724.0 | 5 | O | 5719.0 | 5724.0 | Buy | 2,529 | 48 | LSE | |
08:29:04 | 5720.609 | 691 | O | 5719.0 | 5726.0 | Sell | 2,524 | 47 | LSE | |
08:09:39 | 5728.0 | 11 | O | 5720.0 | 5732.0 | Buy | 1,833 | 46 | LSE | |
08:09:34 | 5726.0 | 124 | AT | 5720.0 | 5726.0 | Buy | 1,822 | 45 | LSE | |
08:09:34 | 5729.0 | 14 | O | 5720.0 | 5726.0 | Buy | 1,698 | 44 | LSE | |
07:25:19 | 5715.0 | 8 | O | 5715.0 | 5723.0 | Sell | 1,684 | 43 | LSE | |
07:12:31 | 5719.0 | 1 | AT | 5719.0 | 5723.0 | Sell | 1,676 | 42 | LSE | |
07:11:26 | 5724.0 | 8 | O | 5717.0 | 5723.0 | Buy | 1,675 | 41 | LSE | |
07:10:56 | 5729.0 | 3 | O | 5717.0 | 5729.0 | Buy | 1,667 | 40 | LSE | |
07:05:06 | 5720.0 | 1 | O | 5715.0 | 5720.0 | Buy | 1,664 | 39 | LSE | |
06:48:17 | 5722.95 | 52 | O | 5718.0 | 5723.0 | Buy | 1,663 | 38 | LSE | |
06:01:06 | 5722.0 | 3 | O | 5716.0 | 5722.0 | Buy | 1,611 | 37 | LSE | |
05:57:46 | 5723.0 | 3 | O | 5718.0 | 5723.0 | Buy | 1,608 | 36 | LSE | |
05:52:29 | 5717.36 | 43 | O | 5716.0 | 5721.0 | Sell | 1,605 | 35 | LSE | |
05:52:14 | 5722.0 | 59 | AT | 5720.0 | 5722.0 | Buy | 1,562 | 34 | LSE | |
05:51:53 | 5721.52 | 37 | O | 5716.0 | 5722.0 | Buy | 1,503 | 33 | LSE | |
05:51:48 | 5720.6 | 8 | O | 5716.0 | 5722.0 | Buy | 1,466 | 32 | LSE | |
05:51:46 | 5720.39 | 59 | O | 5716.0 | 5721.0 | Buy | 1,458 | 31 | LSE | |
05:51:45 | 5720.6 | 3 | O | 5716.0 | 5721.0 | Buy | 1,399 | 30 | LSE | |
05:35:36 | 5724.0 | 1 | O | 5720.0 | 5726.0 | Buy | 1,396 | 29 | LSE | |
05:02:29 | 5731.0 | 1 | O | 5725.0 | 5731.0 | Buy | 1,395 | 28 | LSE | |
04:40:07 | 5726.0 | 1 | AT | 5726.0 | 5730.0 | Sell | 1,394 | 27 | LSE | |
04:05:09 | 5720.577 | 19 | O | 5720.0 | 5725.0 | Sell | 1,393 | 26 | LSE | |
04:03:45 | 5722.0 | 19 | O | 5721.0 | 5735.0 | Sell | 1,374 | 25 | LSE | |
03:41:28 | 5725.0 | 5 | O | 5720.0 | 5725.0 | Buy | 1,355 | 24 | LSE | |
03:41:01 | 5722.946 | 250 | O | 5720.0 | 5725.0 | Buy | 1,350 | 23 | LSE | |
03:38:52 | 5724.0 | 118 | AT | 5724.0 | 5728.0 | Sell | 1,100 | 22 | LSE | |
03:38:51 | 5724.0 | 118 | AT | 5724.0 | 5728.0 | Sell | 982 | 21 | LSE | |
03:38:51 | 5724.0 | 118 | AT | 5724.0 | 5728.0 | Sell | 864 | 20 | LSE | |
03:38:51 | 5724.0 | 194 | AT | 5724.0 | 5728.0 | Sell | 746 | 19 | LSE | |
03:23:52 | 5732.0 | 7 | O | 5720.0 | 5732.0 | Buy | 552 | 18 | LSE | |
03:10:32 | 5730.0 | 1 | O | 5717.0 | 5729.0 | Buy | 545 | 17 | LSE | |
03:06:59 | 5723.0 | 1 | O | 5717.0 | 5723.0 | Buy | 544 | 16 | LSE | |
03:06:32 | 5726.0 | 1 | O | 5718.0 | 5726.0 | Buy | 543 | 15 | LSE | |
03:06:24 | 5726.0 | 1 | O | 5719.0 | 5726.0 | Buy | 542 | 14 | LSE | |
03:04:28 | 5723.239 | 18 | O | 5717.0 | 5726.0 | Buy | 541 | 13 | LSE | |
03:02:10 | 5725.0 | 26 | O | 5714.0 | 5725.0 | Buy | 523 | 12 | LSE | |
03:02:10 | 5725.0 | 1 | O | 5714.0 | 5725.0 | Buy | 497 | 11 | LSE | |
03:02:10 | 5725.0 | 18 | O | 5714.0 | 5725.0 | Buy | 496 | 10 | LSE | |
03:02:10 | 5725.0 | 3 | O | 5714.0 | 5725.0 | Buy | 478 | 9 | LSE | |
03:01:47 | 5725.0 | 4 | O | 5714.0 | 5725.0 | Buy | 475 | 8 | LSE | |
03:01:46 | 5725.0 | 1 | O | 5714.0 | 5725.0 | Buy | 471 | 7 | LSE | |
03:01:42 | 5725.0 | 9 | O | 5714.0 | 5725.0 | Buy | 470 | 6 | LSE | |
03:01:42 | 5725.0 | 1 | O | 5714.0 | 5725.0 | Buy | 461 | 5 | LSE | |
03:01:37 | 5714.0 | 11 | O | 5714.0 | 5725.0 | Sell | 460 | 4 | LSE | |
03:01:36 | 5724.0 | 105 | AT | 5714.0 | 5725.0 | Buy | 449 | 3 | LSE | |
03:00:08 | 5729.0 | 1 | AT | 5708.0 | 5729.0 | Buy | 344 | 2 | LSE | |
03:00:06 | 5723.0 | 343 | UT | 5731.0 | 5736.0 | 343 | 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