![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
03:25:54 | 1429.99 | 2000 | O | 1425.0 | 1443.0 | Sell | 76,148 | 240 | LSE | |
03:25:50 | 1446.0 | 595 | AT | 1421.0 | 1446.0 | Buy | 74,148 | 239 | LSE | |
03:25:50 | 1429.0 | 87 | AT | 1419.0 | 1429.0 | Buy | 73,553 | 238 | LSE | |
03:25:50 | 1429.0 | 801 | AT | 1419.0 | 1429.0 | Buy | 73,466 | 237 | LSE | |
03:25:18 | 1430.0 | 234 | AT | 1418.0 | 1430.0 | Buy | 72,665 | 236 | LSE | |
03:25:18 | 1430.0 | 234 | AT | 1418.0 | 1430.0 | Buy | 72,431 | 235 | LSE | |
03:25:18 | 1431.0 | 369 | AT | 1418.0 | 1431.0 | Buy | 72,197 | 234 | LSE | |
03:25:18 | 1430.0 | 136 | AT | 1430.0 | 1431.0 | Sell | 71,828 | 233 | LSE | |
03:25:18 | 1430.0 | 118 | AT | 1430.0 | 1431.0 | Sell | 71,692 | 232 | LSE | |
03:25:18 | 1430.0 | 62 | AT | 1430.0 | 1431.0 | Sell | 71,574 | 231 | LSE | |
03:25:18 | 1431.0 | 117 | AT | 1431.0 | 1439.0 | Sell | 71,512 | 230 | LSE | |
03:25:18 | 1432.0 | 300 | AT | 1431.0 | 1432.0 | Buy | 71,395 | 229 | LSE | |
03:25:18 | 1431.0 | 49 | AT | 1431.0 | 1442.0 | Sell | 71,095 | 228 | LSE | |
03:25:18 | 1430.0 | 243 | AT | 1419.0 | 1430.0 | Buy | 71,046 | 227 | LSE | |
03:25:18 | 1430.0 | 1909 | AT | 1419.0 | 1430.0 | Buy | 70,803 | 226 | LSE | |
03:25:18 | 1428.0 | 64 | AT | 1419.0 | 1428.0 | Buy | 68,894 | 225 | LSE | |
03:25:18 | 1428.0 | 335 | AT | 1419.0 | 1428.0 | Buy | 68,830 | 224 | LSE | |
03:25:18 | 1428.0 | 59 | AT | 1419.0 | 1428.0 | Buy | 68,495 | 223 | LSE | |
03:25:18 | 1428.0 | 78 | AT | 1419.0 | 1428.0 | Buy | 68,436 | 222 | LSE | |
03:25:18 | 1428.0 | 226 | AT | 1419.0 | 1428.0 | Buy | 68,358 | 221 | LSE | |
03:24:49 | 1427.01 | 105 | O | 1419.0 | 1428.0 | Buy | 68,132 | 220 | LSE | |
03:24:47 | 1420.98 | 2320 | O | 1419.0 | 1428.0 | Sell | 68,027 | 219 | LSE | |
03:24:44 | 1427.881 | 3430 | O | 1419.0 | 1428.0 | Buy | 65,707 | 218 | LSE | |
03:24:31 | 1428.0 | 11 | AT | 1418.0 | 1428.0 | Buy | 62,277 | 217 | LSE | |
03:24:31 | 1428.0 | 76 | AT | 1418.0 | 1428.0 | Buy | 62,266 | 216 | LSE | |
03:24:04 | 1426.9 | 200 | O | 1418.0 | 1428.0 | Buy | 62,190 | 215 | LSE | |
03:23:04 | 1426.9 | 100 | O | 1418.0 | 1428.0 | Buy | 61,990 | 214 | LSE | |
03:21:50 | 1426.9 | 55 | O | 1418.0 | 1428.0 | Buy | 61,890 | 213 | LSE | |
03:20:54 | 1426.9 | 139 | O | 1418.0 | 1428.0 | Buy | 61,835 | 212 | LSE | |
03:20:52 | 1428.0 | 140 | O | 1418.0 | 1428.0 | Buy | 61,696 | 211 | LSE | |
03:20:52 | 1426.9 | 100 | O | 1418.0 | 1428.0 | Buy | 61,556 | 210 | LSE | |
03:20:29 | 1426.89 | 70 | O | 1418.0 | 1428.0 | Buy | 61,456 | 209 | LSE | |
03:20:25 | 1420.21 | 334 | O | 1418.0 | 1428.0 | Sell | 61,386 | 208 | LSE | |
03:20:23 | 1426.9 | 39 | O | 1418.0 | 1428.0 | Buy | 61,052 | 207 | LSE | |
03:20:18 | 1426.9 | 100 | O | 1418.0 | 1428.0 | Buy | 61,013 | 206 | LSE | |
03:19:46 | 1423.0 | 96 | AT | 1423.0 | 1428.0 | Sell | 60,913 | 205 | LSE | |
03:19:46 | 1423.0 | 810 | AT | 1423.0 | 1428.0 | Sell | 60,817 | 204 | LSE | |
03:19:32 | 1428.954 | 300 | O | 1423.0 | 1429.0 | Buy | 60,007 | 203 | LSE | |
03:19:31 | 1425.0 | 26 | AT | 1425.0 | 1429.0 | Sell | 59,707 | 202 | LSE | |
03:19:31 | 1425.0 | 13 | AT | 1425.0 | 1429.0 | Sell | 59,681 | 201 | LSE | |
03:19:15 | 1425.0 | 39 | O | 1425.0 | 1430.0 | Sell | 59,668 | 200 | LSE | |
03:19:13 | 1425.0 | 228 | AT | 1422.0 | 1425.0 | Buy | 59,629 | 199 | LSE | |
03:19:12 | 1423.0 | 228 | AT | 1420.0 | 1423.0 | Buy | 59,401 | 198 | LSE | |
03:19:08 | 1420.0 | 87 | AT | 1419.0 | 1420.0 | Buy | 59,173 | 197 | LSE | |
03:19:07 | 1421.0 | 90 | AT | 1419.0 | 1421.0 | Buy | 59,086 | 196 | LSE | |
03:19:07 | 1421.0 | 138 | AT | 1419.0 | 1421.0 | Buy | 58,996 | 195 | LSE | |
03:19:07 | 1420.0 | 96 | AT | 1418.0 | 1420.0 | Buy | 58,858 | 194 | LSE | |
03:19:07 | 1420.0 | 5 | AT | 1418.0 | 1420.0 | Buy | 58,762 | 193 | LSE | |
03:19:07 | 1420.0 | 136 | AT | 1418.0 | 1420.0 | Buy | 58,757 | 192 | LSE | |
03:19:01 | 1419.94 | 350 | O | 1414.0 | 1420.0 | Buy | 58,621 | 191 | LSE | |
03:18:43 | 1419.938 | 35 | O | 1414.0 | 1420.0 | Buy | 58,271 | 190 | LSE | |
03:18:34 | 1420.0 | 167 | AT | 1414.0 | 1420.0 | Buy | 58,236 | 189 | LSE | |
03:18:34 | 1420.0 | 48 | AT | 1414.0 | 1420.0 | Buy | 58,069 | 188 | LSE | |
03:16:38 | 1415.0 | 93 | AT | 1415.0 | 1421.0 | Sell | 58,021 | 187 | LSE | |
03:16:38 | 1415.0 | 349 | AT | 1415.0 | 1421.0 | Sell | 57,928 | 186 | LSE | |
03:16:38 | 1415.0 | 461 | AT | 1415.0 | 1421.0 | Sell | 57,579 | 185 | LSE | |
03:16:38 | 1419.0 | 96 | AT | 1419.0 | 1421.0 | Sell | 57,118 | 184 | LSE | |
03:16:38 | 1419.0 | 1052 | AT | 1419.0 | 1421.0 | Sell | 57,022 | 183 | LSE | |
03:16:32 | 1417.0 | 93 | AT | 1415.0 | 1417.0 | Buy | 55,970 | 182 | LSE | |
03:16:32 | 1417.0 | 183 | AT | 1415.0 | 1417.0 | Buy | 55,877 | 181 | LSE | |
03:16:30 | 1419.0 | 228 | AT | 1415.0 | 1419.0 | Buy | 55,694 | 180 | LSE | |
03:16:28 | 1417.0 | 93 | AT | 1415.0 | 1417.0 | Buy | 55,466 | 179 | LSE | |
03:16:28 | 1417.0 | 228 | AT | 1415.0 | 1417.0 | Buy | 55,373 | 178 | LSE | |
03:16:28 | 1417.0 | 84 | AT | 1415.0 | 1417.0 | Buy | 55,145 | 177 | LSE | |
03:16:21 | 1415.0 | 95 | AT | 1415.0 | 1416.0 | Sell | 55,061 | 176 | LSE | |
03:16:21 | 1415.0 | 1075 | AT | 1415.0 | 1416.0 | Sell | 54,966 | 175 | LSE | |
03:16:21 | 1415.0 | 198 | AT | 1403.0 | 1415.0 | Buy | 53,891 | 174 | LSE | |
03:16:21 | 1414.0 | 280 | AT | 1403.0 | 1414.0 | Buy | 53,693 | 173 | LSE | |
03:16:21 | 1414.0 | 354 | AT | 1403.0 | 1414.0 | Buy | 53,413 | 172 | LSE | |
03:16:21 | 1414.0 | 93 | AT | 1403.0 | 1414.0 | Buy | 53,059 | 171 | LSE | |
03:16:16 | 1419.23 | 35 | O | 1404.0 | 1417.0 | Buy | 52,966 | 170 | LSE | |
03:16:11 | 1423.408 | 2592 | O | 1401.0 | 1418.0 | Buy | 52,931 | 169 | LSE | |
03:16:10 | 1410.0 | 125 | AT | 1410.0 | 1418.0 | Sell | 50,339 | 168 | LSE | |
03:16:10 | 1413.0 | 99 | AT | 1413.0 | 1418.0 | Sell | 50,214 | 167 | LSE | |
03:16:10 | 1413.0 | 180 | AT | 1413.0 | 1418.0 | Sell | 50,115 | 166 | LSE | |
03:15:57 | 1416.0 | 28 | AT | 1416.0 | 1424.0 | Sell | 49,935 | 165 | LSE | |
03:15:57 | 1416.0 | 97 | AT | 1416.0 | 1424.0 | Sell | 49,907 | 164 | LSE | |
03:15:57 | 1416.0 | 605 | AT | 1416.0 | 1424.0 | Sell | 49,810 | 163 | LSE | |
03:15:41 | 1423.92 | 27 | O | 1416.0 | 1424.0 | Buy | 49,205 | 162 | LSE | |
03:15:25 | 1423.92 | 351 | O | 1416.0 | 1424.0 | Buy | 49,178 | 161 | LSE | |
03:15:01 | 1420.0 | 245 | O | 1416.0 | 1424.0 | 48,827 | 160 | LSE | ||
03:15:01 | 1420.0 | 271 | O | 1416.0 | 1424.0 | 48,582 | 159 | LSE | ||
03:15:01 | 1420.0 | 55 | O | 1416.0 | 1424.0 | 48,311 | 158 | LSE | ||
03:14:48 | 1413.97 | 35 | O | 1414.0 | 1424.0 | Sell | 48,256 | 157 | LSE | |
03:14:41 | 1420.0 | 87 | AT | 1411.0 | 1420.0 | Buy | 48,221 | 156 | LSE | |
03:14:41 | 1420.0 | 116 | AT | 1411.0 | 1420.0 | Buy | 48,134 | 155 | LSE | |
03:14:41 | 1415.0 | 990 | AT | 1411.0 | 1415.0 | Buy | 48,018 | 154 | LSE | |
03:14:41 | 1415.0 | 2231 | AT | 1411.0 | 1415.0 | Buy | 47,028 | 153 | LSE | |
03:14:41 | 1415.0 | 330 | AT | 1411.0 | 1415.0 | Buy | 44,797 | 152 | LSE | |
03:14:41 | 1415.0 | 250 | AT | 1411.0 | 1415.0 | Buy | 44,467 | 151 | 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