![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
11:52:27 | 32.11 | 60314 | O | 32.08 | 32.1 | Buy | 535,019 | 572 | LSE | |
11:35:17 | 32.11 | 15405 | O | 32.08 | 32.1 | Buy | 474,705 | 571 | LSE | |
11:35:17 | 32.11 | 1524 | O | 32.08 | 32.1 | Buy | 459,300 | 570 | LSE | |
11:35:17 | 32.11 | 58 | O | 32.08 | 32.1 | Buy | 457,776 | 569 | LSE | |
11:35:17 | 32.11 | 63068 | O | 32.08 | 32.1 | Buy | 457,718 | 568 | LSE | |
11:35:17 | 32.11 | 2123 | O | 32.08 | 32.1 | Buy | 394,650 | 567 | LSE | |
11:35:17 | 32.111 | 77000 | O | 32.08 | 32.1 | Buy | 392,527 | 566 | LSE | |
11:35:16 | 32.11 | 40186 | O | 32.08 | 32.1 | Buy | 315,527 | 565 | LSE | |
11:35:16 | 32.11 | 94175 | UT | 32.08 | 32.1 | Buy | 275,341 | 564 | LSE | |
11:29:04 | 2539.0 | 790 | O | 32.07 | 32.08 | Buy | 181,166 | 563 | LSE | |
11:28:46 | 32.08 | 49 | O | 32.06 | 32.08 | Buy | 180,376 | 562 | LSE | |
11:28:44 | 32.08 | 212 | O | 32.06 | 32.08 | Buy | 180,327 | 561 | LSE | |
11:28:44 | 32.08 | 30 | O | 32.06 | 32.08 | Buy | 180,115 | 560 | LSE | |
11:27:19 | 32.07 | 400 | AT | 32.06 | 32.07 | Buy | 180,085 | 559 | LSE | |
11:24:00 | 2544.0 | 300 | O | 32.12 | 32.14 | Buy | 179,685 | 558 | LSE | |
11:22:45 | 32.14 | 8 | O | 32.12 | 32.14 | Buy | 179,385 | 557 | LSE | |
11:22:42 | 32.14 | 5 | AT | 32.12 | 32.14 | Buy | 179,377 | 556 | LSE | |
11:21:56 | 32.12 | 2 | AT | 32.1 | 32.12 | Buy | 179,372 | 555 | LSE | |
11:19:34 | 32.06 | 150 | AT | 32.04 | 32.06 | Buy | 179,370 | 554 | LSE | |
11:18:33 | 32.06 | 783 | AT | 32.05 | 32.06 | Buy | 179,220 | 553 | LSE | |
11:18:14 | 32.05 | 1 | AT | 32.05 | 32.06 | Sell | 178,437 | 552 | LSE | |
11:17:08 | 32.07 | 1 | O | 32.05 | 32.07 | Buy | 178,436 | 551 | LSE | |
11:16:24 | 32.08 | 7 | AT | 32.06 | 32.08 | Buy | 178,435 | 550 | LSE | |
11:16:24 | 32.08 | 1 | AT | 32.06 | 32.08 | Buy | 178,428 | 549 | LSE | |
11:15:29 | 32.07 | 5 | AT | 32.07 | 32.08 | Sell | 178,427 | 548 | LSE | |
11:13:35 | 32.069 | 3156 | O | 32.05 | 32.07 | Buy | 178,422 | 547 | LSE | |
11:12:39 | 32.07 | 3 | O | 32.05 | 32.07 | Buy | 175,266 | 546 | LSE | |
11:11:17 | 32.07 | 800 | AT | 32.06 | 32.07 | Buy | 175,263 | 545 | LSE | |
11:10:56 | 32.06 | 5 | AT | 32.04 | 32.06 | Buy | 174,463 | 544 | LSE | |
11:10:54 | 32.05 | 316 | AT | 32.05 | 32.06 | Sell | 174,458 | 543 | LSE | |
11:10:54 | 32.05 | 4 | AT | 32.05 | 32.06 | Sell | 174,142 | 542 | LSE | |
11:09:40 | 32.03 | 11 | AT | 32.02 | 32.03 | Buy | 174,138 | 541 | LSE | |
11:09:40 | 32.03 | 1 | AT | 32.02 | 32.03 | Buy | 174,127 | 540 | LSE | |
11:09:30 | 32.03 | 1 | O | 32.02 | 32.03 | Buy | 174,126 | 539 | LSE | |
11:06:25 | 32.06 | 10 | AT | 32.06 | 32.07 | Sell | 174,125 | 538 | LSE | |
11:06:17 | 32.07 | 2 | O | 32.06 | 32.07 | Buy | 174,115 | 537 | LSE | |
11:05:32 | 32.07 | 18 | AT | 32.06 | 32.07 | Buy | 174,113 | 536 | LSE | |
11:03:48 | 32.07 | 50 | O | 32.06 | 32.07 | Buy | 174,095 | 535 | LSE | |
11:01:14 | 32.11 | 250 | AT | 32.09 | 32.11 | Buy | 174,045 | 534 | LSE | |
11:00:37 | 2541.0 | 190 | O | 32.11 | 32.12 | Buy | 173,795 | 533 | LSE | |
11:00:22 | 32.11 | 2 | AT | 32.11 | 32.13 | Sell | 173,605 | 532 | LSE | |
10:58:18 | 32.12 | 100 | AT | 32.1 | 32.12 | Buy | 173,603 | 531 | LSE | |
10:57:25 | 32.1 | 435 | AT | 32.1 | 32.12 | Sell | 173,503 | 530 | LSE | |
10:57:25 | 32.1 | 316 | AT | 32.1 | 32.12 | Sell | 173,068 | 529 | LSE | |
10:57:25 | 32.13 | 1 | AT | 32.11 | 32.13 | Buy | 172,752 | 528 | LSE | |
10:56:18 | 32.14 | 1 | O | 32.12 | 32.14 | Buy | 172,751 | 527 | LSE | |
10:51:00 | 32.17 | 150 | AT | 32.17 | 32.18 | Sell | 172,750 | 526 | LSE | |
10:50:52 | 32.19 | 400 | AT | 32.19 | 32.2 | Sell | 172,600 | 525 | LSE | |
10:50:16 | 32.22 | 250 | O | 32.21 | 32.22 | Buy | 172,200 | 524 | LSE | |
10:48:55 | 32.21 | 774 | AT | 32.2 | 32.21 | Buy | 171,950 | 523 | LSE | |
10:46:39 | 32.22 | 10 | O | 32.2 | 32.22 | Buy | 171,176 | 522 | LSE | |
10:45:18 | 32.2 | 4 | AT | 32.2 | 32.21 | Sell | 171,166 | 521 | LSE | |
10:44:21 | 32.21 | 400 | AT | 32.2 | 32.21 | Buy | 171,162 | 520 | LSE | |
10:43:51 | 32.19 | 3 | O | 32.18 | 32.19 | Buy | 170,762 | 519 | LSE | |
10:43:25 | 32.18 | 131 | AT | 32.17 | 32.18 | Buy | 170,759 | 518 | LSE | |
10:42:52 | 32.17 | 400 | AT | 32.16 | 32.17 | Buy | 170,628 | 517 | LSE | |
10:42:41 | 32.18 | 16 | AT | 32.16 | 32.18 | Buy | 170,228 | 516 | LSE | |
10:42:21 | 32.17 | 400 | AT | 32.16 | 32.17 | Buy | 170,212 | 515 | LSE | |
10:42:21 | 32.17 | 400 | AT | 32.16 | 32.17 | Buy | 169,812 | 514 | LSE | |
10:42:07 | 32.16 | 3147 | AT | 32.15 | 32.16 | Buy | 169,412 | 513 | LSE | |
10:41:22 | 32.17 | 20 | AT | 32.16 | 32.17 | Buy | 166,265 | 512 | LSE | |
10:39:59 | 32.2 | 1 | AT | 32.2 | 32.21 | Sell | 166,245 | 511 | LSE | |
10:39:55 | 32.21 | 4 | AT | 32.21 | 32.22 | Sell | 166,244 | 510 | LSE | |
10:39:51 | 32.22 | 66 | AT | 32.21 | 32.22 | Buy | 166,240 | 509 | LSE | |
10:39:50 | 32.22 | 2 | AT | 32.21 | 32.22 | Buy | 166,174 | 508 | LSE | |
10:39:50 | 32.22 | 104 | AT | 32.21 | 32.22 | Buy | 166,172 | 507 | LSE | |
10:39:20 | 32.23 | 1150 | AT | 32.21 | 32.23 | Buy | 166,068 | 506 | LSE | |
10:36:24 | 32.23 | 243 | AT | 32.22 | 32.23 | Buy | 164,918 | 505 | LSE | |
10:36:01 | 32.25 | 300 | AT | 32.25 | 32.26 | Sell | 164,675 | 504 | LSE | |
10:35:47 | 32.27 | 20 | AT | 32.25 | 32.27 | Buy | 164,375 | 503 | LSE | |
10:35:06 | 32.28 | 204 | AT | 32.27 | 32.28 | Buy | 164,355 | 502 | LSE | |
10:34:42 | 32.29 | 295 | AT | 32.29 | 32.3 | Sell | 164,151 | 501 | 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