![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
11:24:59 | 6182.0 | 5 | O | 6178.0 | 6182.0 | Buy | 14,043 | 84 | LSE | |
10:28:13 | 6178.0 | 34 | AT | 6174.0 | 6178.0 | Buy | 14,038 | 83 | LSE | |
10:07:44 | 6173.0 | 2 | O | 6173.0 | 6178.0 | Sell | 14,004 | 82 | LSE | |
10:05:08 | 6185.0 | 33 | AT | 6182.0 | 6185.0 | Buy | 14,002 | 81 | LSE | |
10:00:39 | 6193.0 | 4 | O | 6185.0 | 6193.0 | Buy | 13,969 | 80 | LSE | |
10:00:38 | 6193.0 | 2 | AT | 6185.0 | 6193.0 | Buy | 13,965 | 79 | LSE | |
10:00:38 | 6193.0 | 8 | O | 6185.0 | 6193.0 | Buy | 13,963 | 78 | LSE | |
10:00:27 | 6193.0 | 2 | AT | 6185.0 | 6193.0 | Buy | 13,955 | 77 | LSE | |
10:00:27 | 6193.0 | 2 | O | 6185.0 | 6193.0 | Buy | 13,953 | 76 | LSE | |
10:00:21 | 6193.0 | 33 | AT | 6193.0 | 6202.0 | Sell | 13,951 | 75 | LSE | |
09:59:30 | 6197.0 | 99 | AT | 6197.0 | 6199.0 | Sell | 13,918 | 74 | LSE | |
09:52:36 | 6197.0 | 924 | AT | 6193.0 | 6197.0 | Buy | 13,819 | 73 | LSE | |
09:41:21 | 6200.0 | 2 | O | 6195.0 | 6199.0 | Buy | 12,895 | 72 | LSE | |
09:41:21 | 6200.0 | 2 | O | 6195.0 | 6199.0 | Buy | 12,893 | 71 | LSE | |
09:37:37 | 6203.0 | 33 | AT | 6196.0 | 6203.0 | Buy | 12,891 | 70 | LSE | |
09:36:21 | 6211.0 | 33 | AT | 6208.0 | 6211.0 | Buy | 12,858 | 69 | LSE | |
09:36:15 | 6211.0 | 924 | AT | 6207.0 | 6211.0 | Buy | 12,825 | 68 | LSE | |
09:36:00 | 6215.0 | 33 | AT | 6207.0 | 6215.0 | Buy | 11,901 | 67 | LSE | |
09:33:22 | 6208.0 | 99 | AT | 6208.0 | 6209.0 | Sell | 11,868 | 66 | LSE | |
09:30:40 | 6210.0 | 1276 | AT | 6210.0 | 6211.0 | Sell | 11,769 | 65 | LSE | |
09:30:40 | 6210.0 | 924 | AT | 6203.0 | 6210.0 | Buy | 10,493 | 64 | LSE | |
09:16:05 | 6218.197 | 57 | O | 6216.0 | 6218.0 | Buy | 9,569 | 63 | LSE | |
09:15:42 | 6215.115 | 2 | O | 6214.0 | 6219.0 | Sell | 9,512 | 62 | LSE | |
09:15:27 | 6207.11 | 2 | O | 6213.0 | 6233.0 | Sell | 9,510 | 61 | LSE | |
09:15:03 | 6210.954 | 11 | O | 6204.0 | 6232.0 | Sell | 9,508 | 60 | LSE | |
08:45:56 | 6220.0 | 33 | AT | 6216.0 | 6220.0 | Buy | 9,497 | 59 | LSE | |
08:45:16 | 6220.0 | 33 | AT | 6216.0 | 6220.0 | Buy | 9,464 | 58 | LSE | |
08:45:15 | 6220.0 | 33 | AT | 6216.0 | 6220.0 | Buy | 9,431 | 57 | LSE | |
08:37:22 | 6225.0 | 1 | O | 6223.0 | 6225.0 | Buy | 9,398 | 56 | LSE | |
08:37:20 | 6225.0 | 8 | O | 6222.0 | 6225.0 | Buy | 9,397 | 55 | LSE | |
08:37:19 | 6225.0 | 8 | O | 6222.0 | 6225.0 | Buy | 9,389 | 54 | LSE | |
08:37:17 | 6225.0 | 8 | O | 6222.0 | 6225.0 | Buy | 9,381 | 53 | LSE | |
08:37:12 | 6225.0 | 4 | O | 6222.0 | 6225.0 | Buy | 9,373 | 52 | LSE | |
08:36:06 | 6226.0 | 1201 | AT | 6226.0 | 6229.0 | Sell | 9,369 | 51 | LSE | |
08:35:39 | 6226.0 | 300 | AT | 6226.0 | 6227.8 | Sell | 8,168 | 50 | LSE | |
08:34:58 | 6227.366 | 300 | O | 6228.0 | 6231.0 | Sell | 7,868 | 49 | LSE | |
07:47:06 | 6215.0 | 101 | AT | 6213.0 | 6215.0 | Buy | 7,568 | 48 | LSE | |
07:18:44 | 6219.0 | 2 | O | 6213.0 | 6219.0 | Buy | 7,467 | 47 | LSE | |
07:02:07 | 6235.0 | 1201 | AT | 6235.0 | 6238.0 | Sell | 7,465 | 46 | LSE | |
06:54:01 | 6231.0 | 1 | AT | 6229.0 | 6231.0 | Buy | 6,264 | 45 | LSE | |
06:22:45 | 6231.0 | 31 | AT | 6231.0 | 6234.0 | Sell | 6,263 | 44 | LSE | |
06:07:38 | 6230.514 | 70 | AT | 6230.514 | 6231.29 | Sell | 6,232 | 43 | LSE | |
06:07:29 | 6230.244 | 70 | O | 6230.0 | 6232.0 | Sell | 6,162 | 42 | LSE | |
05:46:24 | 6233.0 | 99 | AT | 6229.0 | 6233.0 | Buy | 6,092 | 41 | LSE | |
05:41:57 | 6231.0 | 33 | AT | 6231.0 | 6234.0 | Sell | 5,993 | 40 | LSE | |
05:41:55 | 6231.0 | 33 | AT | 6231.0 | 6234.0 | Sell | 5,960 | 39 | LSE | |
05:41:54 | 6231.0 | 33 | AT | 6231.0 | 6234.0 | Sell | 5,927 | 38 | LSE | |
05:32:10 | 6227.0 | 1503 | AT | 6227.0 | 6228.77 | Sell | 5,894 | 37 | LSE | |
05:32:10 | 6227.0 | 924 | AT | 6227.0 | 6228.77 | Sell | 4,391 | 36 | LSE | |
05:31:52 | 6227.488 | 2427 | O | 6227.0 | 6231.0 | Sell | 3,467 | 35 | LSE | |
05:30:50 | 6230.0 | 1 | O | 6228.0 | 6230.0 | Buy | 1,040 | 34 | LSE | |
05:30:47 | 6230.0 | 8 | O | 6227.0 | 6230.0 | Buy | 1,039 | 33 | LSE | |
05:30:45 | 6230.0 | 8 | AT | 6228.0 | 6230.0 | Buy | 1,031 | 32 | LSE | |
05:30:45 | 6230.0 | 5 | O | 6228.0 | 6230.0 | Buy | 1,023 | 31 | LSE | |
05:16:48 | 6238.0 | 2 | O | 6235.0 | 6238.0 | Buy | 1,018 | 30 | LSE | |
05:10:15 | 6239.0 | 8 | AT | 6237.0 | 6239.0 | Buy | 1,016 | 29 | LSE | |
05:10:15 | 6239.0 | 8 | O | 6237.0 | 6239.0 | Buy | 1,008 | 28 | LSE | |
05:10:12 | 6239.0 | 8 | O | 6236.0 | 6239.0 | Buy | 1,000 | 27 | LSE | |
05:10:06 | 6239.0 | 11 | O | 6236.0 | 6239.0 | Buy | 992 | 26 | LSE | |
04:51:41 | 6236.0 | 3 | O | 6236.0 | 6240.0 | Sell | 981 | 25 | LSE | |
04:51:37 | 6236.0 | 15 | AT | 6236.0 | 6240.0 | Sell | 978 | 24 | LSE | |
04:51:35 | 6236.0 | 15 | O | 6236.0 | 6240.0 | Sell | 963 | 23 | LSE | |
04:51:33 | 6236.0 | 15 | O | 6236.0 | 6238.0 | Sell | 948 | 22 | LSE | |
04:51:31 | 6236.0 | 14 | O | 6236.0 | 6238.0 | Sell | 933 | 21 | LSE | |
04:51:25 | 6235.0 | 15 | O | 6236.0 | 6240.0 | Sell | 919 | 20 | LSE | |
04:51:22 | 6236.0 | 15 | O | 6236.0 | 6240.0 | Sell | 904 | 19 | LSE | |
04:51:16 | 6236.0 | 15 | O | 6236.0 | 6240.0 | Sell | 889 | 18 | LSE | |
04:51:13 | 6236.0 | 15 | O | 6236.0 | 6240.0 | Sell | 874 | 17 | LSE | |
04:51:10 | 6236.0 | 15 | O | 6236.0 | 6240.0 | Sell | 859 | 16 | LSE | |
04:51:08 | 6236.0 | 8 | O | 6236.0 | 6240.0 | Sell | 844 | 15 | LSE | |
04:51:02 | 6236.0 | 8 | O | 6236.0 | 6240.0 | Sell | 836 | 14 | LSE | |
04:51:01 | 6236.0 | 4 | O | 6236.0 | 6240.0 | Sell | 828 | 13 | LSE | |
04:14:09 | 6243.0 | 238 | AT | 6243.0 | 6244.37 | Sell | 824 | 12 | LSE | |
04:13:37 | 6244.488 | 238 | O | 6245.0 | 6248.0 | Sell | 586 | 11 | LSE | |
04:11:35 | 6249.0 | 3 | AT | 6246.0 | 6250.0 | Buy | 348 | 10 | LSE | |
04:09:21 | 6251.0 | 5 | O | 6246.0 | 6251.0 | Buy | 345 | 9 | LSE | |
04:00:28 | 6254.477 | 319 | O | 6252.0 | 6255.0 | Buy | 340 | 8 | LSE | |
03:56:06 | 6257.0 | 4 | O | 6254.0 | 6257.0 | Buy | 21 | 7 | LSE | |
03:50:26 | 6264.0 | 2 | O | 6259.0 | 6263.0 | Buy | 17 | 6 | LSE | |
03:48:45 | 6261.0 | 2 | O | 6260.0 | 6264.0 | Sell | 15 | 5 | LSE | |
03:06:42 | 6286.0 | 2 | O | 6282.0 | 6286.0 | Buy | 13 | 4 | LSE | |
03:06:41 | 6286.0 | 8 | AT | 6283.0 | 6286.0 | Buy | 11 | 3 | LSE | |
03:05:12 | 6285.0 | 2 | O | 6282.0 | 6286.0 | Buy | 3 | 2 | LSE | |
03:01:11 | 6293.0 | 1 | O | 6288.0 | 6292.0 | Buy | 1 | 1 | 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