![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
11:40:05 | 32.69 | 1987 | O | 32.65 | 32.68 | Buy | 111,806 | 440 | LSE | |
11:35:25 | 32.69 | 18484 | UT | 32.65 | 32.68 | Buy | 109,819 | 439 | LSE | |
11:29:57 | 32.68 | 703 | AT | 32.65 | 32.68 | Buy | 91,335 | 438 | LSE | |
11:28:35 | 32.68 | 1 | AT | 32.65 | 32.68 | Buy | 90,632 | 437 | LSE | |
11:28:35 | 32.68 | 1 | AT | 32.65 | 32.68 | Buy | 90,631 | 436 | LSE | |
11:24:03 | 32.69 | 2 | AT | 32.66 | 32.69 | Buy | 90,630 | 435 | LSE | |
11:16:11 | 32.68 | 3 | AT | 32.65 | 32.68 | Buy | 90,628 | 434 | LSE | |
11:16:11 | 32.68 | 7 | AT | 32.65 | 32.68 | Buy | 90,625 | 433 | LSE | |
11:15:24 | 32.66 | 3 | AT | 32.66 | 32.7 | Sell | 90,618 | 432 | LSE | |
11:13:37 | 32.66 | 800 | AT | 32.66 | 32.69 | Sell | 90,615 | 431 | LSE | |
11:11:49 | 32.65 | 15 | O | 32.65 | 32.69 | Sell | 89,815 | 430 | LSE | |
11:06:23 | 32.65 | 632 | AT | 32.65 | 32.68 | Sell | 89,800 | 429 | LSE | |
11:06:23 | 32.65 | 50 | AT | 32.65 | 32.68 | Sell | 89,168 | 428 | LSE | |
11:06:13 | 32.65 | 65 | AT | 32.65 | 32.68 | Sell | 89,118 | 427 | LSE | |
11:05:08 | 32.67 | 3 | AT | 32.65 | 32.67 | Buy | 89,053 | 426 | LSE | |
11:05:08 | 32.67 | 96 | AT | 32.65 | 32.67 | Buy | 89,050 | 425 | LSE | |
11:05:08 | 32.66 | 800 | AT | 32.66 | 32.68 | Sell | 88,954 | 424 | LSE | |
11:00:18 | 32.68 | 2 | O | 32.65 | 32.68 | Buy | 88,154 | 423 | LSE | |
10:59:42 | 32.67 | 1 | AT | 32.65 | 32.67 | Buy | 88,152 | 422 | LSE | |
10:59:42 | 32.67 | 1 | AT | 32.65 | 32.67 | Buy | 88,151 | 421 | LSE | |
10:59:38 | 32.67 | 3 | AT | 32.65 | 32.67 | Buy | 88,150 | 420 | LSE | |
10:51:07 | 32.64 | 90 | AT | 32.635 | 32.64 | Buy | 88,147 | 419 | LSE | |
10:50:56 | 32.63 | 1098 | AT | 32.63 | 32.66 | Sell | 88,057 | 418 | LSE | |
10:50:44 | 32.64 | 65 | AT | 32.64 | 32.71 | Sell | 86,959 | 417 | LSE | |
10:50:44 | 32.64 | 7 | AT | 32.64 | 32.71 | Sell | 86,894 | 416 | LSE | |
10:50:40 | 32.64 | 1214 | AT | 32.64 | 32.67 | Sell | 86,887 | 415 | LSE | |
10:50:40 | 32.64 | 586 | AT | 32.64 | 32.67 | Sell | 85,673 | 414 | LSE | |
10:50:40 | 32.64 | 800 | AT | 32.64 | 32.67 | Sell | 85,087 | 413 | LSE | |
10:50:40 | 32.64 | 486 | AT | 32.64 | 32.67 | Sell | 84,287 | 412 | LSE | |
10:50:40 | 32.64 | 13651 | AT | 32.64 | 32.67 | Sell | 83,801 | 411 | LSE | |
10:50:40 | 32.64 | 800 | AT | 32.64 | 32.67 | Sell | 70,150 | 410 | LSE | |
10:50:40 | 32.65 | 25 | AT | 32.65 | 32.67 | Sell | 69,350 | 409 | LSE | |
10:50:40 | 32.65 | 3 | AT | 32.65 | 32.67 | Sell | 69,325 | 408 | LSE | |
10:49:02 | 32.67 | 40 | AT | 32.65 | 32.67 | Buy | 69,322 | 407 | LSE | |
10:48:44 | 32.67 | 79 | AT | 32.65 | 32.67 | Buy | 69,282 | 406 | LSE | |
10:48:34 | 32.67 | 3 | AT | 32.65 | 32.67 | Buy | 69,203 | 405 | LSE | |
10:48:33 | 32.67 | 4 | AT | 32.65 | 32.67 | Buy | 69,200 | 404 | LSE | |
10:40:25 | 32.64 | 885 | AT | 32.64 | 32.66 | Sell | 69,196 | 403 | LSE | |
10:40:25 | 32.64 | 1 | AT | 32.64 | 32.66 | Sell | 68,311 | 402 | LSE | |
10:38:07 | 32.65 | 670 | AT | 32.65 | 32.67 | Sell | 68,310 | 401 | LSE | |
10:37:59 | 32.66 | 3 | AT | 32.65 | 32.66 | Buy | 67,640 | 400 | LSE | |
10:37:12 | 32.67 | 19 | O | 32.65 | 32.67 | Buy | 67,637 | 399 | LSE | |
10:35:11 | 32.67 | 610 | AT | 32.67 | 32.68 | Sell | 67,618 | 398 | LSE | |
10:33:12 | 32.68 | 79 | AT | 32.66 | 32.68 | Buy | 67,008 | 397 | LSE | |
10:31:18 | 32.68 | 40 | O | 32.65 | 32.68 | Buy | 66,929 | 396 | LSE | |
10:29:30 | 32.68 | 1 | AT | 32.66 | 32.68 | Buy | 66,889 | 395 | LSE | |
10:25:32 | 32.67 | 8 | AT | 32.65 | 32.67 | Buy | 66,888 | 394 | LSE | |
10:25:32 | 32.67 | 145 | AT | 32.65 | 32.67 | Buy | 66,880 | 393 | LSE | |
10:24:35 | 32.67 | 106 | AT | 32.65 | 32.67 | Buy | 66,735 | 392 | LSE | |
10:24:35 | 32.67 | 145 | AT | 32.65 | 32.67 | Buy | 66,629 | 391 | LSE | |
10:24:09 | 32.67 | 3 | AT | 32.67 | 32.68 | Sell | 66,484 | 390 | LSE | |
10:24:09 | 32.67 | 608 | AT | 32.67 | 32.68 | Sell | 66,481 | 389 | LSE | |
10:23:58 | 32.67 | 691 | AT | 32.67 | 32.68 | Sell | 65,873 | 388 | LSE | |
10:21:50 | 32.68 | 100 | AT | 32.66 | 32.68 | Buy | 65,182 | 387 | LSE | |
10:20:52 | 32.67 | 25 | AT | 32.65 | 32.67 | Buy | 65,082 | 386 | LSE | |
10:20:52 | 32.67 | 1 | AT | 32.65 | 32.67 | Buy | 65,057 | 385 | LSE | |
10:18:17 | 32.67 | 2 | AT | 32.65 | 32.67 | Buy | 65,056 | 384 | LSE | |
10:17:24 | 32.67 | 84 | O | 32.65 | 32.67 | Buy | 65,054 | 383 | LSE | |
10:16:24 | 32.68 | 21 | AT | 32.65 | 32.68 | Buy | 64,970 | 382 | LSE | |
10:14:07 | 32.68 | 1 | AT | 32.66 | 32.68 | Buy | 64,949 | 381 | LSE | |
10:14:07 | 32.68 | 3 | AT | 32.66 | 32.68 | Buy | 64,948 | 380 | LSE | |
09:57:02 | 32.69 | 245 | AT | 32.68 | 32.69 | Buy | 64,945 | 379 | LSE | |
09:52:57 | 32.71 | 3 | AT | 32.68 | 32.71 | Buy | 64,700 | 378 | LSE | |
09:51:53 | 32.7 | 1 | AT | 32.68 | 32.7 | Buy | 64,697 | 377 | LSE | |
09:51:53 | 32.7 | 2 | AT | 32.68 | 32.7 | Buy | 64,696 | 376 | LSE | |
09:51:18 | 32.71 | 3 | AT | 32.68 | 32.71 | Buy | 64,694 | 375 | LSE | |
09:51:17 | 32.71 | 1 | AT | 32.68 | 32.71 | Buy | 64,691 | 374 | LSE | |
09:42:22 | 32.73 | 25 | AT | 32.68 | 32.73 | Buy | 64,690 | 373 | LSE | |
09:39:33 | 32.72 | 238 | AT | 32.68 | 32.72 | Buy | 64,665 | 372 | LSE | |
09:38:53 | 32.71 | 7 | O | 32.68 | 32.71 | Buy | 64,427 | 371 | LSE | |
09:35:49 | 32.67 | 1 | AT | 32.67 | 32.7 | Sell | 64,420 | 370 | LSE | |
09:35:49 | 32.67 | 168 | AT | 32.67 | 32.7 | Sell | 64,419 | 369 | LSE | |
09:35:49 | 32.67 | 10 | AT | 32.67 | 32.7 | Sell | 64,251 | 368 | LSE | |
09:34:44 | 32.69 | 1 | AT | 32.67 | 32.69 | Buy | 64,241 | 367 | LSE | |
09:34:07 | 32.69 | 2 | AT | 32.69 | 32.7 | Sell | 64,240 | 366 | LSE | |
09:34:00 | 32.7 | 898 | AT | 32.7 | 32.73 | Sell | 64,238 | 365 | LSE | |
09:33:52 | 32.7 | 1500 | AT | 32.7 | 32.73 | Sell | 63,340 | 364 | LSE | |
09:33:52 | 32.7 | 800 | AT | 32.7 | 32.73 | Sell | 61,840 | 363 | LSE | |
09:33:52 | 32.7 | 3 | AT | 32.7 | 32.73 | Sell | 61,040 | 362 | LSE | |
09:33:52 | 32.7 | 4 | AT | 32.7 | 32.73 | Sell | 61,037 | 361 | LSE | |
09:33:52 | 32.7 | 1 | AT | 32.7 | 32.73 | Sell | 61,033 | 360 | LSE | |
09:33:52 | 32.7 | 16 | AT | 32.7 | 32.73 | Sell | 61,032 | 359 | LSE | |
09:33:19 | 32.73 | 204 | AT | 32.7 | 32.73 | Buy | 61,016 | 358 | LSE | |
09:33:02 | 32.71 | 1500 | AT | 32.71 | 32.74 | Sell | 60,812 | 357 | LSE | |
09:33:02 | 32.72 | 1029 | AT | 32.72 | 32.74 | Sell | 59,312 | 356 | LSE | |
09:33:02 | 32.71 | 1500 | AT | 32.71 | 32.74 | Sell | 58,283 | 355 | LSE | |
09:32:49 | 32.72 | 1500 | AT | 32.72 | 32.74 | Sell | 56,783 | 354 | LSE | |
09:32:49 | 32.71 | 1500 | AT | 32.71 | 32.74 | Sell | 55,283 | 353 | LSE | |
09:28:41 | 32.74 | 15 | AT | 32.71 | 32.74 | Buy | 53,783 | 352 | LSE | |
09:26:06 | 32.72 | 1 | AT | 32.72 | 32.75 | Sell | 53,768 | 351 | 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