![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
11:29:26 | 5600.0 | 1 | O | 5596.0 | 5600.0 | Buy | 27,232 | 88 | LSE | |
11:28:55 | 5603.0 | 88 | AT | 5603.0 | 5606.0 | Sell | 27,231 | 87 | LSE | |
11:28:22 | 5605.0 | 3 | O | 5601.0 | 5605.0 | Buy | 27,143 | 86 | LSE | |
11:22:05 | 5611.0 | 1 | O | 5611.0 | 5618.0 | Sell | 27,140 | 85 | LSE | |
11:16:09 | 5611.0 | 1 | O | 5605.0 | 5611.0 | Buy | 27,139 | 84 | LSE | |
11:14:53 | 5610.0 | 147 | AT | 5605.0 | 5610.0 | Buy | 27,138 | 83 | LSE | |
11:14:53 | 5610.0 | 88 | AT | 5605.0 | 5610.0 | Buy | 26,991 | 82 | LSE | |
11:10:22 | 5613.0 | 3 | O | 5609.0 | 5613.0 | Buy | 26,903 | 81 | LSE | |
11:08:52 | 5616.52 | 6 | O | 5611.0 | 5616.0 | Buy | 26,900 | 80 | LSE | |
11:06:03 | 5622.0 | 1 | O | 5616.0 | 5622.0 | Buy | 26,894 | 79 | LSE | |
11:02:56 | 5623.0 | 4 | O | 5618.0 | 5623.0 | Buy | 26,893 | 78 | LSE | |
11:00:48 | 5621.0 | 120 | AT | 5617.0 | 5621.0 | Buy | 26,889 | 77 | LSE | |
10:52:54 | 5618.0 | 1 | O | 5613.0 | 5618.0 | Buy | 26,769 | 76 | LSE | |
10:47:40 | 5612.0 | 2 | O | 5612.0 | 5617.0 | Sell | 26,768 | 75 | LSE | |
10:40:25 | 5619.0 | 3 | O | 5614.0 | 5619.0 | Buy | 26,766 | 74 | LSE | |
10:33:49 | 5606.0 | 1 | O | 5606.0 | 5613.0 | Sell | 26,763 | 73 | LSE | |
10:33:25 | 5610.0 | 1 | O | 5606.0 | 5610.0 | Buy | 26,762 | 72 | LSE | |
10:33:15 | 5605.0 | 10 | O | 5605.0 | 5611.0 | Sell | 26,761 | 71 | LSE | |
10:32:49 | 5614.0 | 2 | O | 5605.0 | 5611.0 | Buy | 26,751 | 70 | LSE | |
10:32:06 | 5614.0 | 2 | O | 5610.0 | 5614.0 | Buy | 26,749 | 69 | LSE | |
10:30:39 | 5611.0 | 7 | O | 5611.0 | 5616.0 | Sell | 26,747 | 68 | LSE | |
10:30:20 | 5615.0 | 1 | O | 5611.0 | 5615.0 | Buy | 26,740 | 67 | LSE | |
10:21:10 | 5632.0 | 2 | O | 5624.0 | 5632.0 | Buy | 26,739 | 66 | LSE | |
09:58:07 | 5638.0 | 1 | O | 5630.0 | 5638.0 | Buy | 26,737 | 65 | LSE | |
09:54:40 | 5629.0 | 1 | O | 5625.0 | 5629.0 | Buy | 26,736 | 64 | LSE | |
09:50:56 | 5630.0 | 1 | O | 5623.0 | 5628.0 | Buy | 26,735 | 63 | LSE | |
09:30:13 | 5629.0 | 3 | O | 5618.0 | 5628.0 | Buy | 26,734 | 62 | LSE | |
09:26:21 | 5624.0 | 33 | O | 5619.0 | 5624.0 | Buy | 26,731 | 61 | LSE | |
09:26:01 | 5624.0 | 5 | O | 5619.0 | 5624.0 | Buy | 26,698 | 60 | LSE | |
09:25:00 | 5627.0 | 1 | AT | 5627.0 | 5631.0 | Sell | 26,693 | 59 | LSE | |
09:24:31 | 5631.0 | 1 | O | 5627.0 | 5631.0 | Buy | 26,692 | 58 | LSE | |
09:22:03 | 5634.0 | 1 | O | 5630.0 | 5634.0 | Buy | 26,691 | 57 | LSE | |
08:35:00 | 5636.0 | 3931 | AT | 5635.0 | 5637.0 | 26,690 | 56 | LSE | ||
08:35:00 | 5636.0 | 119 | AT | 5636.0 | 5637.0 | Sell | 22,759 | 55 | LSE | |
08:30:10 | 5641.0 | 7 | O | 5628.0 | 5648.0 | Buy | 22,640 | 54 | LSE | |
07:57:37 | 5632.0 | 1 | AT | 5632.0 | 5634.0 | Sell | 22,633 | 53 | LSE | |
07:49:46 | 5633.0 | 14 | O | 5633.0 | 5638.0 | Sell | 22,632 | 52 | LSE | |
07:46:58 | 5637.0 | 3 | O | 5633.0 | 5637.0 | Buy | 22,618 | 51 | LSE | |
07:46:17 | 5636.0 | 8 | O | 5633.0 | 5636.0 | Buy | 22,615 | 50 | LSE | |
07:26:20 | 5641.0 | 1 | O | 5635.0 | 5641.0 | Buy | 22,607 | 49 | LSE | |
07:22:51 | 5642.0 | 1 | O | 5636.0 | 5642.0 | Buy | 22,606 | 48 | LSE | |
07:21:15 | 5640.0 | 4 | O | 5636.0 | 5641.0 | Buy | 22,605 | 47 | LSE | |
06:46:53 | 5626.0 | 2208 | AT | 5623.0 | 5626.0 | Buy | 22,601 | 46 | LSE | |
06:46:53 | 5625.0 | 290 | AT | 5621.0 | 5625.0 | Buy | 20,393 | 45 | LSE | |
06:29:08 | 5630.0 | 20 | O | 5626.0 | 5630.0 | Buy | 20,103 | 44 | LSE | |
06:22:46 | 5625.0 | 17 | O | 5625.0 | 5627.0 | Sell | 20,083 | 43 | LSE | |
05:49:04 | 5612.0 | 1 | AT | 5612.0 | 5616.0 | Sell | 20,066 | 42 | LSE | |
05:48:11 | 5608.0 | 16 | O | 5608.0 | 5612.0 | Sell | 20,065 | 41 | LSE | |
05:48:05 | 5608.0 | 144 | O | 5608.0 | 5613.0 | Sell | 20,049 | 40 | LSE | |
05:38:48 | 5610.0 | 9 | O | 5604.0 | 5610.0 | Buy | 19,905 | 39 | LSE | |
05:38:47 | 5610.0 | 83 | AT | 5604.0 | 5610.0 | Buy | 19,896 | 38 | LSE | |
05:38:47 | 5610.0 | 3 | O | 5604.0 | 5610.0 | Buy | 19,813 | 37 | LSE | |
05:37:37 | 5610.0 | 1 | O | 5607.0 | 5610.0 | Buy | 19,810 | 36 | LSE | |
05:32:33 | 5615.0 | 1 | AT | 5615.0 | 5618.0 | Sell | 19,809 | 35 | LSE | |
05:29:45 | 5607.0 | 1 | O | 5604.0 | 5607.0 | Buy | 19,808 | 34 | LSE | |
05:26:22 | 5614.0 | 5 | O | 5610.0 | 5614.0 | Buy | 19,807 | 33 | LSE | |
05:21:25 | 5617.0 | 119 | AT | 5617.0 | 5620.0 | Sell | 19,802 | 32 | LSE | |
05:21:25 | 5617.0 | 119 | AT | 5617.0 | 5620.0 | Sell | 19,683 | 31 | LSE | |
05:12:53 | 5621.0 | 50 | AT | 5621.0 | 5623.0 | Sell | 19,564 | 30 | LSE | |
05:12:47 | 5617.732 | 50 | O | 5617.0 | 5623.0 | Sell | 19,514 | 29 | LSE | |
05:01:04 | 5615.0 | 4 | AT | 5612.0 | 5615.0 | Buy | 19,464 | 28 | LSE | |
04:50:01 | 5619.0 | 7 | O | 5616.0 | 5619.0 | Buy | 19,460 | 27 | LSE | |
04:39:22 | 5620.0 | 1 | AT | 5620.0 | 5625.0 | Sell | 19,453 | 26 | LSE | |
04:28:32 | 5618.0 | 35 | AT | 5615.0 | 5618.0 | Buy | 19,452 | 25 | LSE | |
04:27:00 | 5618.536 | 35 | O | 5608.0 | 5620.0 | Buy | 19,417 | 24 | LSE | |
04:08:21 | 5610.0 | 3 | O | 5610.0 | 5619.0 | Sell | 19,382 | 23 | LSE | |
03:56:30 | 5618.0 | 1 | O | 5618.0 | 5628.0 | Sell | 19,379 | 22 | LSE | |
03:49:52 | 5626.0 | 1 | O | 5616.0 | 5626.0 | Buy | 19,378 | 21 | LSE | |
03:42:53 | 5620.0 | 1 | O | 5604.0 | 5620.0 | Buy | 19,377 | 20 | LSE | |
03:21:01 | 5628.0 | 4 | O | 5599.0 | 5628.0 | Buy | 19,376 | 19 | LSE | |
03:18:23 | 5620.0 | 3784 | AT | 5620.0 | 5632.0 | Sell | 19,372 | 18 | LSE | |
03:18:23 | 5620.0 | 976 | AT | 5620.0 | 5632.0 | Sell | 15,588 | 17 | LSE | |
03:18:23 | 5620.0 | 173 | AT | 5620.0 | 5632.0 | Sell | 14,612 | 16 | LSE | |
03:18:23 | 5619.0 | 4760 | AT | 5619.0 | 5632.0 | Sell | 14,439 | 15 | LSE | |
03:18:22 | 5613.0 | 540 | AT | 5613.0 | 5632.0 | Sell | 9,679 | 14 | LSE | |
03:18:22 | 5624.0 | 4760 | AT | 5624.0 | 5632.0 | Sell | 9,139 | 13 | LSE | |
03:17:39 | 5628.0 | 4000 | AT | 5623.0 | 5628.0 | Buy | 4,379 | 12 | LSE | |
03:17:35 | 5627.0 | 119 | AT | 5623.0 | 5627.0 | Buy | 379 | 11 | LSE | |
03:17:35 | 5627.0 | 119 | AT | 5623.0 | 5627.0 | Buy | 260 | 10 | LSE | |
03:06:30 | 5632.0 | 2 | O | 5621.0 | 5632.0 | Buy | 141 | 9 | LSE | |
03:03:39 | 5632.0 | 1 | O | 5618.0 | 5632.0 | Buy | 139 | 8 | LSE | |
03:03:05 | 5633.0 | 1 | O | 5620.0 | 5632.0 | Buy | 138 | 7 | LSE | |
03:01:24 | 5650.0 | 28 | O | 5623.0 | 5645.0 | Buy | 137 | 6 | LSE | |
03:01:15 | 5649.0 | 1 | O | 5613.0 | 5646.0 | Buy | 109 | 5 | LSE | |
03:01:04 | 5649.0 | 1 | O | 5609.0 | 5647.0 | Buy | 108 | 4 | LSE | |
03:00:29 | 5649.0 | 24 | AT | 5603.0 | 5649.0 | Buy | 107 | 3 | LSE | |
03:00:03 | 5650.0 | 1 | AT | 5603.0 | 5650.0 | Buy | 83 | 2 | LSE | |
03:00:03 | 5648.0 | 82 | UT | 5648.0 | 5652.0 | 82 | 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