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. |
---|---|---|---|---|---|---|---|---|---|---|
12:52:19 | 54.54 | 99453 | O | 54.48 | 54.5 | Buy | 240,213,518 | 14541 | LSE | |
12:41:05 | 54.54 | 9994 | O | 54.48 | 54.5 | Buy | 240,114,065 | 14540 | LSE | |
12:37:18 | 54.54 | 92840 | AT | 54.48 | 54.5 | Buy | 240,104,071 | 14539 | LSE | |
12:37:18 | 54.54 | 92840 | AT | 54.48 | 54.5 | Buy | 240,011,231 | 14538 | LSE | |
12:37:18 | 54.54 | 92840 | AT | 54.48 | 54.5 | Buy | 239,918,391 | 14537 | LSE | |
12:36:01 | 54.748 | 1895716 | O | 54.48 | 54.5 | Buy | 239,825,551 | 14536 | LSE | |
12:35:22 | 54.54 | 36380 | O | 54.48 | 54.5 | Buy | 237,929,835 | 14535 | LSE | |
12:35:22 | 54.54 | 114172 | AT | 54.48 | 54.5 | Buy | 237,893,455 | 14534 | LSE | |
12:35:22 | 54.54 | 3014 | AT | 54.48 | 54.5 | Buy | 237,779,283 | 14533 | LSE | |
12:35:22 | 54.54 | 73088154 | UT | 54.48 | 54.5 | Buy | 237,776,269 | 14532 | LSE | |
12:29:56 | 54.5 | 3841 | O | 54.48 | 54.52 | 164,688,115 | 14531 | LSE | ||
12:29:55 | 54.5 | 10247 | AT | 54.48 | 54.5 | Buy | 164,684,274 | 14530 | LSE | |
12:29:55 | 54.48 | 15142 | AT | 54.48 | 54.52 | Sell | 164,674,027 | 14529 | LSE | |
12:29:55 | 54.48 | 6582 | AT | 54.48 | 54.52 | Sell | 164,658,885 | 14528 | LSE | |
12:29:54 | 54.5 | 6086 | AT | 54.5 | 54.52 | Sell | 164,652,303 | 14527 | LSE | |
12:29:52 | 54.5 | 2 | O | 54.5 | 54.52 | Sell | 164,646,217 | 14526 | LSE | |
12:29:49 | 54.5 | 32 | O | 54.5 | 54.52 | Sell | 164,646,215 | 14525 | LSE | |
12:29:47 | 54.52 | 11444 | O | 54.48 | 54.52 | Buy | 164,646,183 | 14524 | LSE | |
12:29:46 | 54.5 | 935 | AT | 54.48 | 54.5 | Buy | 164,634,739 | 14523 | LSE | |
12:29:46 | 54.5 | 10725 | AT | 54.5 | 54.52 | Sell | 164,633,804 | 14522 | LSE | |
12:29:46 | 54.5 | 432 | AT | 54.5 | 54.52 | Sell | 164,623,079 | 14521 | LSE | |
12:29:44 | 54.5 | 10000 | O | 54.5 | 54.52 | Sell | 164,622,647 | 14520 | LSE | |
12:29:43 | 54.504 | 50000 | O | 54.5 | 54.52 | Sell | 164,612,647 | 14519 | LSE | |
12:29:41 | 54.5 | 10754 | AT | 54.5 | 54.52 | Sell | 164,562,647 | 14518 | LSE | |
12:29:41 | 54.5 | 36736 | AT | 54.5 | 54.52 | Sell | 164,551,893 | 14517 | LSE | |
12:29:41 | 54.52 | 7095 | AT | 54.48 | 54.52 | Buy | 164,515,157 | 14516 | LSE | |
12:29:41 | 54.52 | 36736 | AT | 54.48 | 54.52 | Buy | 164,508,062 | 14515 | LSE | |
12:29:41 | 54.52 | 20000 | AT | 54.48 | 54.52 | Buy | 164,471,326 | 14514 | LSE | |
12:29:40 | 54.5 | 28524 | O | 54.48 | 54.52 | 164,451,326 | 14513 | LSE | ||
12:29:39 | 54.48 | 3668 | AT | 54.48 | 54.52 | Sell | 164,422,802 | 14512 | LSE | |
12:29:39 | 54.48 | 164 | AT | 54.48 | 54.52 | Sell | 164,419,134 | 14511 | LSE | |
12:29:39 | 54.48 | 9800 | AT | 54.48 | 54.52 | Sell | 164,418,970 | 14510 | LSE | |
12:29:39 | 54.48 | 16154 | AT | 54.48 | 54.52 | Sell | 164,409,170 | 14509 | LSE | |
12:29:38 | 54.5 | 7 | AT | 54.48 | 54.5 | Buy | 164,393,016 | 14508 | LSE | |
12:29:38 | 54.5 | 26494 | AT | 54.48 | 54.5 | Buy | 164,393,009 | 14507 | LSE | |
12:29:38 | 54.5 | 220 | AT | 54.48 | 54.5 | Buy | 164,366,515 | 14506 | LSE | |
12:29:38 | 54.5 | 31534 | AT | 54.48 | 54.5 | Buy | 164,366,295 | 14505 | LSE | |
12:29:38 | 54.5 | 1923 | AT | 54.48 | 54.5 | Buy | 164,334,761 | 14504 | LSE | |
12:29:37 | 54.5 | 100 | O | 54.48 | 54.5 | Buy | 164,332,838 | 14503 | LSE | |
12:29:32 | 54.5 | 856 | AT | 54.48 | 54.5 | Buy | 164,332,738 | 14502 | LSE | |
12:29:32 | 54.493 | 1835 | O | 54.48 | 54.5 | Buy | 164,331,882 | 14501 | LSE | |
12:29:26 | 54.5 | 365 | O | 54.48 | 54.5 | Buy | 164,330,047 | 14500 | LSE | |
12:29:26 | 54.48 | 16088 | AT | 54.48 | 54.5 | Sell | 164,329,682 | 14499 | LSE | |
12:29:25 | 54.5 | 71 | O | 54.48 | 54.5 | Buy | 164,313,594 | 14498 | LSE | |
12:29:24 | 54.495 | 36509 | O | 54.48 | 54.5 | Buy | 164,313,523 | 14497 | LSE | |
12:29:23 | 54.5 | 3286 | O | 54.48 | 54.5 | Buy | 164,277,014 | 14496 | LSE | |
12:29:21 | 54.495 | 25000 | O | 54.48 | 54.5 | Buy | 164,273,728 | 14495 | LSE | |
12:29:19 | 54.48 | 15 | O | 54.48 | 54.5 | Sell | 164,248,728 | 14494 | LSE | |
12:29:17 | 54.5 | 3884 | O | 54.48 | 54.5 | Buy | 164,248,713 | 14493 | LSE | |
12:29:16 | 54.5 | 57 | O | 54.48 | 54.5 | Buy | 164,244,829 | 14492 | LSE | |
12:29:12 | 54.5 | 892 | AT | 54.48 | 54.5 | Buy | 164,244,772 | 14491 | LSE | |
12:29:11 | 54.515 | 36495 | O | 54.48 | 54.5 | Buy | 164,243,880 | 14490 | LSE | |
12:29:08 | 54.5 | 3814 | O | 54.48 | 54.5 | Buy | 164,207,385 | 14489 | LSE | |
12:29:08 | 54.5 | 9357 | AT | 54.5 | 54.52 | Sell | 164,203,571 | 14488 | LSE | |
12:29:08 | 54.5 | 19365 | AT | 54.5 | 54.52 | Sell | 164,194,214 | 14487 | LSE | |
12:29:08 | 54.52 | 17 | O | 54.48 | 54.52 | Buy | 164,174,849 | 14486 | LSE | |
12:29:08 | 54.5 | 10 | AT | 54.48 | 54.5 | Buy | 164,174,832 | 14485 | LSE | |
12:29:08 | 54.5 | 50000 | AT | 54.5 | 54.52 | Sell | 164,174,822 | 14484 | LSE | |
12:29:08 | 54.5 | 17236 | AT | 54.5 | 54.52 | Sell | 164,124,822 | 14483 | LSE | |
12:29:08 | 54.5 | 8312 | AT | 54.5 | 54.52 | Sell | 164,107,586 | 14482 | LSE | |
12:29:05 | 54.513 | 2000 | O | 54.5 | 54.52 | Buy | 164,099,274 | 14481 | LSE | |
12:29:04 | 54.506 | 4000 | O | 54.5 | 54.52 | Sell | 164,097,274 | 14480 | LSE | |
12:29:01 | 54.5 | 17448 | AT | 54.48 | 54.5 | Buy | 164,093,274 | 14479 | LSE | |
12:29:01 | 54.5 | 8100 | AT | 54.48 | 54.5 | Buy | 164,075,826 | 14478 | LSE | |
12:29:01 | 54.5 | 9551 | AT | 54.5 | 54.52 | Sell | 164,067,726 | 14477 | LSE | |
12:29:01 | 54.5 | 15997 | AT | 54.5 | 54.52 | Sell | 164,058,175 | 14476 | LSE | |
12:29:01 | 54.5 | 7414 | O | 54.5 | 54.52 | Sell | 164,042,178 | 14475 | LSE | |
12:29:01 | 54.5 | 4700 | AT | 54.5 | 54.52 | Sell | 164,034,764 | 14474 | LSE | |
12:29:01 | 54.5 | 2213 | AT | 54.5 | 54.52 | Sell | 164,030,064 | 14473 | LSE | |
12:29:01 | 54.5 | 2116 | AT | 54.5 | 54.52 | Sell | 164,027,851 | 14472 | LSE | |
12:29:01 | 54.5 | 3532 | AT | 54.5 | 54.52 | Sell | 164,025,735 | 14471 | LSE | |
12:29:00 | 54.5 | 10355 | AT | 54.5 | 54.52 | Sell | 164,022,203 | 14470 | LSE | |
12:29:00 | 54.5 | 21164 | AT | 54.5 | 54.52 | Sell | 164,011,848 | 14469 | LSE | |
12:28:59 | 54.508 | 30000 | O | 54.5 | 54.52 | Sell | 163,990,684 | 14468 | LSE | |
12:28:58 | 54.513 | 4031 | O | 54.5 | 54.52 | Buy | 163,960,684 | 14467 | LSE | |
12:28:51 | 54.513 | 5000 | O | 54.5 | 54.52 | Buy | 163,956,653 | 14466 | LSE | |
12:28:50 | 54.515 | 32835 | O | 54.5 | 54.52 | Buy | 163,951,653 | 14465 | LSE | |
12:28:49 | 54.5 | 33530 | AT | 54.5 | 54.52 | Sell | 163,918,818 | 14464 | LSE | |
12:28:48 | 54.5 | 7914 | AT | 54.5 | 54.52 | Sell | 163,885,288 | 14463 | LSE | |
12:28:48 | 54.5 | 12119 | AT | 54.5 | 54.52 | Sell | 163,877,374 | 14462 | LSE | |
12:28:46 | 54.506 | 4000 | O | 54.5 | 54.52 | Sell | 163,865,255 | 14461 | LSE | |
12:28:45 | 54.52 | 405 | O | 54.5 | 54.52 | Buy | 163,861,255 | 14460 | LSE | |
12:28:45 | 54.5 | 7216 | AT | 54.5 | 54.52 | Sell | 163,860,850 | 14459 | LSE | |
12:28:45 | 54.5 | 16428 | AT | 54.5 | 54.52 | Sell | 163,853,634 | 14458 | LSE | |
12:28:45 | 54.5 | 17374 | AT | 54.5 | 54.52 | Sell | 163,837,206 | 14457 | LSE | |
12:28:45 | 54.5 | 4178 | AT | 54.5 | 54.52 | Sell | 163,819,832 | 14456 | LSE | |
12:28:45 | 54.5 | 1111 | AT | 54.5 | 54.52 | Sell | 163,815,654 | 14455 | LSE | |
12:28:44 | 54.506 | 10796 | O | 54.5 | 54.52 | Sell | 163,814,543 | 14454 | LSE | |
12:28:43 | 54.52 | 18 | O | 54.5 | 54.52 | Buy | 163,803,747 | 14453 | LSE | |
12:28:43 | 54.5 | 3210 | AT | 54.5 | 54.52 | Sell | 163,803,729 | 14452 | LSE | |
12:28:43 | 54.5 | 15138 | AT | 54.5 | 54.52 | Sell | 163,800,519 | 14451 | 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