![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
11:42:39 | 31.92 | 189 | O | 31.89 | 31.92 | Buy | 810,544 | 795 | LSE | |
11:42:39 | 31.92 | 189 | O | 31.89 | 31.92 | Buy | 810,355 | 794 | LSE | |
11:39:04 | 31.92 | 3351 | O | 31.89 | 31.92 | Buy | 810,166 | 793 | LSE | |
11:37:21 | 31.92 | 9233 | O | 31.89 | 31.92 | Buy | 806,815 | 792 | LSE | |
11:37:17 | 31.92 | 9233 | O | 31.89 | 31.92 | Buy | 797,582 | 791 | LSE | |
11:35:25 | 31.921 | 111000 | O | 31.89 | 31.92 | Buy | 788,349 | 790 | LSE | |
11:35:24 | 31.92 | 40885 | UT | 31.89 | 31.92 | Buy | 677,349 | 789 | LSE | |
11:27:33 | 31.89 | 1 | O | 31.86 | 31.89 | Buy | 636,464 | 788 | LSE | |
11:27:06 | 31.88 | 1 | AT | 31.86 | 31.88 | Buy | 636,463 | 787 | LSE | |
11:27:06 | 31.88 | 187 | O | 31.86 | 31.88 | Buy | 636,462 | 786 | LSE | |
11:26:13 | 31.86 | 1 | AT | 31.83 | 31.86 | Buy | 636,275 | 785 | LSE | |
11:25:21 | 31.86 | 1 | AT | 31.82 | 31.86 | Buy | 636,274 | 784 | LSE | |
11:25:21 | 31.86 | 1 | AT | 31.82 | 31.86 | Buy | 636,273 | 783 | LSE | |
11:25:21 | 31.85 | 50 | AT | 31.82 | 31.85 | Buy | 636,272 | 782 | LSE | |
11:22:07 | 31.87 | 36 | O | 31.84 | 31.87 | Buy | 636,222 | 781 | LSE | |
11:21:36 | 31.88 | 18 | AT | 31.85 | 31.88 | Buy | 636,186 | 780 | LSE | |
11:20:37 | 31.87 | 26 | O | 31.86 | 31.87 | Buy | 636,168 | 779 | LSE | |
11:20:30 | 31.87 | 2 | AT | 31.86 | 31.87 | Buy | 636,142 | 778 | LSE | |
11:18:48 | 31.87 | 1 | O | 31.84 | 31.87 | Buy | 636,140 | 777 | LSE | |
11:18:03 | 31.86 | 10 | AT | 31.86 | 31.87 | Sell | 636,139 | 776 | LSE | |
11:14:30 | 31.85 | 78 | AT | 31.84 | 31.85 | Buy | 636,129 | 775 | LSE | |
11:13:31 | 31.82 | 76 | AT | 31.81 | 31.82 | Buy | 636,051 | 774 | LSE | |
11:13:01 | 31.82 | 3 | AT | 31.81 | 31.82 | Buy | 635,975 | 773 | LSE | |
11:12:22 | 2518.0 | 26 | O | 31.8 | 31.82 | Buy | 635,972 | 772 | LSE | |
11:12:15 | 31.82 | 9 | O | 31.8 | 31.82 | Buy | 635,946 | 771 | LSE | |
11:08:48 | 31.76 | 8 | AT | 31.76 | 31.77 | Sell | 635,937 | 770 | LSE | |
11:07:49 | 31.77 | 2 | O | 31.73 | 31.77 | Buy | 635,929 | 769 | LSE | |
11:07:31 | 31.76 | 753 | AT | 31.73 | 31.76 | Buy | 635,927 | 768 | LSE | |
11:07:01 | 31.74 | 10 | AT | 31.74 | 31.75 | Sell | 635,174 | 767 | LSE | |
11:07:01 | 31.74 | 317 | AT | 31.74 | 31.75 | Sell | 635,164 | 766 | LSE | |
11:05:30 | 31.77 | 7 | AT | 31.77 | 31.78 | Sell | 634,847 | 765 | LSE | |
11:03:11 | 31.75 | 31 | AT | 31.73 | 31.75 | Buy | 634,840 | 764 | LSE | |
11:02:41 | 2513.0 | 116 | O | 31.74 | 31.77 | Buy | 634,809 | 763 | LSE | |
10:59:32 | 31.8 | 1 | AT | 31.8 | 31.81 | Sell | 634,693 | 762 | LSE | |
10:59:27 | 31.8 | 2 | O | 31.78 | 31.81 | Buy | 634,692 | 761 | LSE | |
10:58:36 | 31.8 | 2 | O | 31.78 | 31.8 | Buy | 634,690 | 760 | LSE | |
10:58:13 | 31.79 | 12 | AT | 31.77 | 31.79 | Buy | 634,688 | 759 | LSE | |
10:58:10 | 31.78 | 14 | AT | 31.78 | 31.79 | Sell | 634,676 | 758 | LSE | |
10:55:29 | 2510.0 | 2500 | O | 31.7 | 31.73 | Buy | 634,662 | 757 | LSE | |
10:46:37 | 31.81 | 2 | O | 31.78 | 31.81 | Buy | 632,162 | 756 | LSE | |
10:46:25 | 31.81 | 20 | AT | 31.78 | 31.81 | Buy | 632,160 | 755 | LSE | |
10:46:00 | 31.8 | 135 | AT | 31.79 | 31.8 | Buy | 632,140 | 754 | LSE | |
10:45:27 | 31.8 | 1 | O | 31.78 | 31.8 | Buy | 632,005 | 753 | LSE | |
10:42:52 | 31.79 | 2 | AT | 31.77 | 31.79 | Buy | 632,004 | 752 | LSE | |
10:41:26 | 31.77 | 11 | AT | 31.77 | 31.78 | Sell | 632,002 | 751 | LSE | |
10:39:00 | 31.79 | 210 | AT | 31.76 | 31.79 | Buy | 631,991 | 750 | LSE | |
10:38:21 | 31.8 | 10 | AT | 31.78 | 31.8 | Buy | 631,781 | 749 | LSE | |
10:37:13 | 31.83 | 6 | AT | 31.83 | 31.84 | Sell | 631,771 | 748 | LSE | |
10:37:01 | 31.84 | 202 | O | 31.82 | 31.84 | Buy | 631,765 | 747 | LSE | |
10:36:09 | 31.8 | 315 | AT | 31.78 | 31.8 | Buy | 631,563 | 746 | LSE | |
10:34:51 | 31.81 | 1 | AT | 31.78 | 31.81 | Buy | 631,248 | 745 | LSE | |
10:34:51 | 31.81 | 26 | AT | 31.78 | 31.81 | Buy | 631,247 | 744 | LSE | |
10:33:16 | 31.79 | 196 | AT | 31.79 | 31.81 | Sell | 631,221 | 743 | LSE | |
10:33:10 | 31.8 | 41 | AT | 31.8 | 31.82 | Sell | 631,025 | 742 | LSE | |
10:31:33 | 31.81 | 6 | AT | 31.78 | 31.81 | Buy | 630,984 | 741 | LSE | |
10:31:05 | 31.8 | 6 | AT | 31.77 | 31.8 | Buy | 630,978 | 740 | LSE | |
10:30:56 | 31.77 | 1 | AT | 31.77 | 31.8 | Sell | 630,972 | 739 | LSE | |
10:30:56 | 31.77 | 1 | AT | 31.77 | 31.8 | Sell | 630,971 | 738 | LSE | |
10:30:17 | 31.78 | 320 | AT | 31.78 | 31.79 | Sell | 630,970 | 737 | LSE | |
10:29:15 | 31.8 | 7 | AT | 31.8 | 31.81 | Sell | 630,650 | 736 | LSE | |
10:28:55 | 31.83 | 2055 | AT | 31.8 | 31.83 | Buy | 630,643 | 735 | LSE | |
10:28:39 | 31.83 | 5 | AT | 31.81 | 31.83 | Buy | 628,588 | 734 | LSE | |
10:28:34 | 31.82 | 18 | AT | 31.82 | 31.83 | Sell | 628,583 | 733 | LSE | |
10:28:15 | 2509.0 | 930 | O | 31.79 | 31.82 | Buy | 628,565 | 732 | LSE | |
10:28:13 | 2510.0 | 930 | O | 31.79 | 31.82 | Buy | 627,635 | 731 | LSE | |
10:28:10 | 2509.0 | 930 | O | 31.79 | 31.82 | Buy | 626,705 | 730 | LSE | |
10:27:32 | 31.79 | 9 | AT | 31.77 | 31.79 | Buy | 625,775 | 729 | LSE | |
10:24:03 | 31.78 | 7 | AT | 31.78 | 31.79 | Sell | 625,766 | 728 | LSE | |
10:23:32 | 31.8 | 22 | O | 31.79 | 31.81 | 625,759 | 727 | LSE | ||
10:23:31 | 31.8 | 230 | O | 31.78 | 31.8 | Buy | 625,737 | 726 | LSE | |
10:23:30 | 31.8 | 71 | O | 31.78 | 31.8 | Buy | 625,507 | 725 | LSE | |
10:22:14 | 31.75 | 6 | AT | 31.72 | 31.75 | Buy | 625,436 | 724 | LSE | |
10:22:04 | 31.75 | 1 | AT | 31.73 | 31.75 | Buy | 625,430 | 723 | LSE | |
10:22:04 | 31.75 | 1 | AT | 31.73 | 31.75 | Buy | 625,429 | 722 | LSE | |
10:20:29 | 31.76 | 1 | O | 31.73 | 31.75 | Buy | 625,428 | 721 | LSE | |
10:19:37 | 31.75 | 200 | AT | 31.72 | 31.75 | Buy | 625,427 | 720 | LSE | |
10:18:53 | 31.7 | 1 | AT | 31.67 | 31.7 | Buy | 625,227 | 719 | LSE | |
10:18:23 | 31.67 | 10 | AT | 31.64 | 31.67 | Buy | 625,226 | 718 | LSE | |
10:17:45 | 31.62 | 1 | O | 31.6 | 31.62 | Buy | 625,216 | 717 | LSE | |
10:15:59 | 31.56 | 8 | O | 31.53 | 31.56 | Buy | 625,215 | 716 | LSE | |
10:15:01 | 31.5 | 40 | AT | 31.5 | 31.51 | Sell | 625,207 | 715 | LSE | |
10:14:12 | 31.54 | 1 | AT | 31.51 | 31.54 | Buy | 625,167 | 714 | LSE | |
10:14:12 | 31.54 | 2 | AT | 31.51 | 31.54 | Buy | 625,166 | 713 | LSE | |
10:13:50 | 31.55 | 7 | AT | 31.55 | 31.6 | Sell | 625,164 | 712 | LSE | |
10:11:43 | 31.59 | 15 | AT | 31.59 | 31.6 | Sell | 625,157 | 711 | LSE | |
10:11:41 | 31.6 | 4 | O | 31.59 | 31.6 | Buy | 625,142 | 710 | LSE | |
10:08:34 | 31.7 | 6 | O | 31.67 | 31.7 | Buy | 625,138 | 709 | LSE | |
10:07:26 | 31.67 | 18 | AT | 31.67 | 31.7 | Sell | 625,132 | 708 | LSE | |
10:06:59 | 31.68 | 1 | AT | 31.66 | 31.68 | Buy | 625,114 | 707 | LSE | |
10:06:33 | 31.69 | 33 | AT | 31.66 | 31.69 | Buy | 625,113 | 706 | LSE | |
10:05:25 | 31.67 | 1 | AT | 31.64 | 31.67 | Buy | 625,080 | 705 | LSE | |
10:04:14 | 31.66 | 1 | AT | 31.63 | 31.66 | Buy | 625,079 | 704 | LSE | |
10:04:14 | 31.66 | 1 | AT | 31.63 | 31.66 | Buy | 625,078 | 703 | LSE | |
10:03:59 | 31.64 | 1 | AT | 31.61 | 31.64 | Buy | 625,077 | 702 | LSE | |
10:03:59 | 31.64 | 1 | AT | 31.61 | 31.64 | Buy | 625,076 | 701 | 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