![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:16 | 1323.0 | 618 | AT | 1317.0 | 1346.0 | Sell | 665,751 | 1639 | LSE | |
11:35:16 | 1323.0 | 591 | AT | 1317.0 | 1346.0 | Sell | 665,133 | 1638 | LSE | |
11:35:16 | 1323.0 | 24 | AT | 1317.0 | 1346.0 | Sell | 664,542 | 1637 | LSE | |
11:35:16 | 1323.0 | 95250 | UT | 1317.0 | 1346.0 | Sell | 664,518 | 1636 | LSE | |
11:29:57 | 1318.0 | 9689 | AT | 1317.0 | 1318.0 | Buy | 569,268 | 1635 | LSE | |
11:29:57 | 1321.0 | 39 | AT | 1321.0 | 1349.0 | Sell | 559,579 | 1634 | LSE | |
11:29:57 | 1319.0 | 13 | AT | 1319.0 | 1349.0 | Sell | 559,540 | 1633 | LSE | |
11:29:57 | 1321.0 | 72 | AT | 1321.0 | 1349.0 | Sell | 559,527 | 1632 | LSE | |
11:29:57 | 1321.0 | 88 | AT | 1321.0 | 1349.0 | Sell | 559,455 | 1631 | LSE | |
11:29:57 | 1322.0 | 99 | AT | 1322.0 | 1349.0 | Sell | 559,367 | 1630 | LSE | |
11:29:49 | 1323.0 | 30 | AT | 1321.0 | 1323.0 | Buy | 559,268 | 1629 | LSE | |
11:29:49 | 1323.0 | 31 | AT | 1321.0 | 1323.0 | Buy | 559,238 | 1628 | LSE | |
11:29:49 | 1323.0 | 240 | AT | 1321.0 | 1323.0 | Buy | 559,207 | 1627 | LSE | |
11:29:29 | 1322.0 | 32 | AT | 1321.0 | 1322.0 | Buy | 558,967 | 1626 | LSE | |
11:29:29 | 1322.0 | 270 | AT | 1320.0 | 1322.0 | Buy | 558,935 | 1625 | LSE | |
11:29:29 | 1322.0 | 4 | AT | 1320.0 | 1322.0 | Buy | 558,665 | 1624 | LSE | |
11:29:29 | 1322.0 | 243 | AT | 1320.0 | 1322.0 | Buy | 558,661 | 1623 | LSE | |
11:29:29 | 1322.0 | 140 | AT | 1320.0 | 1322.0 | Buy | 558,418 | 1622 | LSE | |
11:29:29 | 1322.0 | 169 | O | 1320.0 | 1322.0 | Buy | 558,278 | 1621 | LSE | |
11:29:04 | 1319.0 | 101 | O | 1319.0 | 1322.0 | Sell | 558,109 | 1620 | LSE | |
11:28:59 | 1319.0 | 270 | O | 1319.0 | 1322.0 | Sell | 558,008 | 1619 | LSE | |
11:28:58 | 1319.0 | 238 | AT | 1319.0 | 1322.0 | Sell | 557,738 | 1618 | LSE | |
11:28:32 | 1321.195 | 130 | O | 1319.0 | 1322.0 | Buy | 557,500 | 1617 | LSE | |
11:28:21 | 1322.0 | 143 | AT | 1319.0 | 1322.0 | Buy | 557,370 | 1616 | LSE | |
11:28:21 | 1322.0 | 747 | AT | 1319.0 | 1322.0 | Buy | 557,227 | 1615 | LSE | |
11:28:21 | 1322.0 | 36 | AT | 1319.0 | 1322.0 | Buy | 556,480 | 1614 | LSE | |
11:28:20 | 1319.0 | 154 | AT | 1319.0 | 1322.0 | Sell | 556,444 | 1613 | LSE | |
11:28:20 | 1321.0 | 115 | AT | 1319.0 | 1321.0 | Buy | 556,290 | 1612 | LSE | |
11:28:20 | 1321.0 | 93 | AT | 1319.0 | 1321.0 | Buy | 556,175 | 1611 | LSE | |
11:28:20 | 1321.0 | 663 | AT | 1319.0 | 1321.0 | Buy | 556,082 | 1610 | LSE | |
11:28:20 | 1321.0 | 200 | AT | 1319.0 | 1321.0 | Buy | 555,419 | 1609 | LSE | |
11:28:19 | 1320.0 | 1871 | AT | 1319.0 | 1320.0 | Buy | 555,219 | 1608 | LSE | |
11:28:19 | 1320.0 | 1236 | AT | 1318.0 | 1320.0 | Buy | 553,348 | 1607 | LSE | |
11:28:19 | 1320.0 | 51 | AT | 1318.0 | 1320.0 | Buy | 552,112 | 1606 | LSE | |
11:28:19 | 1320.0 | 4013 | AT | 1318.0 | 1320.0 | Buy | 552,061 | 1605 | LSE | |
11:28:19 | 1322.0 | 350 | AT | 1322.0 | 1325.0 | Sell | 548,048 | 1604 | LSE | |
11:28:19 | 1320.0 | 32 | AT | 1320.0 | 1326.0 | Sell | 547,698 | 1603 | LSE | |
11:28:19 | 1320.0 | 32 | AT | 1320.0 | 1326.0 | Sell | 547,666 | 1602 | LSE | |
11:28:19 | 1320.0 | 300 | AT | 1320.0 | 1326.0 | Sell | 547,634 | 1601 | LSE | |
11:28:19 | 1322.0 | 430 | AT | 1322.0 | 1326.0 | Sell | 547,334 | 1600 | LSE | |
11:28:19 | 1323.0 | 137 | AT | 1323.0 | 1326.0 | Sell | 546,904 | 1599 | LSE | |
11:27:11 | 1324.0 | 288 | AT | 1324.0 | 1326.0 | Sell | 546,767 | 1598 | LSE | |
11:27:11 | 1326.0 | 141 | O | 1324.0 | 1326.0 | Buy | 546,479 | 1597 | LSE | |
11:27:08 | 1325.0 | 129 | AT | 1325.0 | 1326.0 | Sell | 546,338 | 1596 | LSE | |
11:27:08 | 1325.0 | 350 | AT | 1325.0 | 1326.0 | Sell | 546,209 | 1595 | LSE | |
11:27:07 | 1326.0 | 472 | AT | 1325.0 | 1326.0 | Buy | 545,859 | 1594 | LSE | |
11:27:07 | 1326.0 | 8 | AT | 1325.0 | 1326.0 | Buy | 545,387 | 1593 | LSE | |
11:27:07 | 1326.0 | 113 | AT | 1325.0 | 1326.0 | Buy | 545,379 | 1592 | LSE | |
11:27:07 | 1326.0 | 147 | AT | 1325.0 | 1326.0 | Buy | 545,266 | 1591 | LSE | |
11:27:07 | 1326.0 | 167 | AT | 1325.0 | 1326.0 | Buy | 545,119 | 1590 | LSE | |
11:27:07 | 1326.0 | 34 | AT | 1326.0 | 1328.0 | Sell | 544,952 | 1589 | LSE | |
11:27:07 | 1326.0 | 133 | AT | 1326.0 | 1328.0 | Sell | 544,918 | 1588 | LSE | |
11:26:36 | 1326.0 | 15 | AT | 1326.0 | 1329.0 | Sell | 544,785 | 1587 | LSE | |
11:26:36 | 1326.0 | 14 | AT | 1326.0 | 1329.0 | Sell | 544,770 | 1586 | LSE | |
11:26:36 | 1326.0 | 430 | AT | 1326.0 | 1329.0 | Sell | 544,756 | 1585 | LSE | |
11:26:36 | 1326.0 | 31 | AT | 1326.0 | 1329.0 | Sell | 544,326 | 1584 | LSE | |
11:26:36 | 1326.0 | 25 | AT | 1326.0 | 1329.0 | Sell | 544,295 | 1583 | LSE | |
11:24:56 | 1326.0 | 10 | AT | 1326.0 | 1329.0 | Sell | 544,270 | 1582 | LSE | |
11:24:56 | 1329.0 | 145 | AT | 1326.0 | 1329.0 | Buy | 544,260 | 1581 | LSE | |
11:24:17 | 1326.753 | 301 | O | 1326.0 | 1329.0 | Sell | 544,115 | 1580 | LSE | |
11:22:08 | 1328.198 | 600 | O | 1326.0 | 1329.0 | Buy | 543,814 | 1579 | LSE | |
11:21:54 | 1328.339 | 120 | O | 1326.0 | 1329.0 | Buy | 543,214 | 1578 | LSE | |
11:20:43 | 1326.75 | 238 | O | 1326.0 | 1329.0 | Sell | 543,094 | 1577 | LSE | |
11:17:45 | 1327.02 | 1000 | O | 1327.0 | 1329.0 | Sell | 542,856 | 1576 | LSE | |
11:17:40 | 1327.0 | 44 | AT | 1327.0 | 1329.0 | Sell | 541,856 | 1575 | LSE | |
11:16:47 | 1328.0 | 130 | AT | 1328.0 | 1330.0 | Sell | 541,812 | 1574 | LSE | |
11:16:11 | 1331.0 | 1 | O | 1328.0 | 1331.0 | Buy | 541,682 | 1573 | LSE | |
11:15:13 | 1330.0 | 33 | AT | 1328.0 | 1330.0 | Buy | 541,681 | 1572 | LSE | |
11:15:11 | 1329.0 | 38 | AT | 1328.0 | 1329.0 | Buy | 541,648 | 1571 | LSE | |
11:15:11 | 1329.0 | 168 | AT | 1328.0 | 1329.0 | Buy | 541,610 | 1570 | LSE | |
11:15:11 | 1329.0 | 32 | AT | 1328.0 | 1329.0 | Buy | 541,442 | 1569 | LSE | |
11:14:38 | 1329.0 | 27 | AT | 1327.0 | 1329.0 | Buy | 541,410 | 1568 | LSE | |
11:14:38 | 1329.0 | 430 | AT | 1327.0 | 1329.0 | Buy | 541,383 | 1567 | LSE | |
11:14:37 | 1328.0 | 52 | AT | 1327.0 | 1328.0 | Buy | 540,953 | 1566 | LSE | |
11:14:37 | 1328.0 | 59 | AT | 1327.0 | 1328.0 | Buy | 540,901 | 1565 | LSE | |
11:14:37 | 1328.0 | 200 | AT | 1327.0 | 1328.0 | Buy | 540,842 | 1564 | LSE | |
11:14:10 | 1328.0 | 146 | AT | 1327.0 | 1328.0 | Buy | 540,642 | 1563 | LSE | |
11:13:56 | 1328.0 | 249 | AT | 1327.0 | 1328.0 | Buy | 540,496 | 1562 | LSE | |
11:13:56 | 1328.0 | 26 | AT | 1327.0 | 1328.0 | Buy | 540,247 | 1561 | LSE | |
11:13:54 | 1328.0 | 130 | AT | 1328.0 | 1329.0 | Sell | 540,221 | 1560 | LSE | |
11:13:54 | 1328.0 | 7 | AT | 1328.0 | 1330.0 | Sell | 540,091 | 1559 | LSE | |
11:13:54 | 1328.0 | 7 | AT | 1328.0 | 1330.0 | Sell | 540,084 | 1558 | LSE | |
11:13:54 | 1328.0 | 228 | AT | 1328.0 | 1330.0 | Sell | 540,077 | 1557 | LSE | |
11:13:54 | 1328.0 | 78 | AT | 1328.0 | 1330.0 | Sell | 539,849 | 1556 | LSE | |
11:13:50 | 1329.0 | 135 | AT | 1329.0 | 1331.0 | Sell | 539,771 | 1555 | LSE | |
11:13:50 | 1329.0 | 196 | AT | 1329.0 | 1331.0 | Sell | 539,636 | 1554 | LSE | |
11:13:50 | 1329.0 | 160 | AT | 1329.0 | 1331.0 | Sell | 539,440 | 1553 | LSE | |
11:13:50 | 1329.0 | 28 | AT | 1329.0 | 1331.0 | Sell | 539,280 | 1552 | LSE | |
11:13:44 | 1329.44 | 8 | O | 1329.0 | 1331.0 | Sell | 539,252 | 1551 | 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