![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
14:00:00 | 8.007 | 587 | O | 7.707 | 7.723 | 55,683 | 297 | LSE | ||
11:28:08 | 7.718 | 4 | AT | 7.705 | 7.718 | Buy | 55,096 | 296 | LSE | |
11:27:46 | 7.718 | 1 | AT | 7.705 | 7.718 | Buy | 55,092 | 295 | LSE | |
11:27:46 | 7.718 | 1 | AT | 7.705 | 7.718 | Buy | 55,091 | 294 | LSE | |
11:26:22 | 7.723 | 14 | AT | 7.707 | 7.723 | Buy | 55,090 | 293 | LSE | |
11:25:57 | 7.718 | 1 | AT | 7.707 | 7.718 | Buy | 55,076 | 292 | LSE | |
11:25:56 | 7.707 | 10 | AT | 7.707 | 7.723 | Sell | 55,075 | 291 | LSE | |
11:25:55 | 7.723 | 1 | O | 7.702 | 7.723 | Buy | 55,065 | 290 | LSE | |
11:25:50 | 7.718 | 8 | O | 7.707 | 7.718 | Buy | 55,064 | 289 | LSE | |
11:25:27 | 7.718 | 5000 | AT | 7.702 | 7.718 | Buy | 55,056 | 288 | LSE | |
11:24:41 | 7.718 | 8 | O | 7.705 | 7.718 | Buy | 50,056 | 287 | LSE | |
11:22:12 | 7.723 | 14 | AT | 7.707 | 7.723 | Buy | 50,048 | 286 | LSE | |
11:17:17 | 7.707 | 2700 | AT | 7.707 | 7.723 | Sell | 50,034 | 285 | LSE | |
11:16:38 | 7.713 | 87 | AT | 7.713 | 7.728 | Sell | 47,334 | 284 | LSE | |
11:14:27 | 7.71 | 2 | O | 7.7 | 7.718 | Buy | 47,247 | 283 | LSE | |
11:10:48 | 7.723 | 16 | O | 7.7 | 7.723 | Buy | 47,245 | 282 | LSE | |
11:08:45 | 7.728 | 3 | AT | 7.713 | 7.728 | Buy | 47,229 | 281 | LSE | |
11:08:37 | 7.728 | 1 | O | 7.71 | 7.728 | Buy | 47,226 | 280 | LSE | |
11:06:46 | 7.718 | 1 | AT | 7.7 | 7.718 | Buy | 47,225 | 279 | LSE | |
11:06:46 | 7.718 | 1 | AT | 7.7 | 7.718 | Buy | 47,224 | 278 | LSE | |
11:06:09 | 7.723 | 100 | AT | 7.707 | 7.723 | Buy | 47,223 | 277 | LSE | |
11:04:18 | 7.728 | 1 | AT | 7.713 | 7.728 | Buy | 47,123 | 276 | LSE | |
11:03:47 | 7.737 | 1 | AT | 7.705 | 7.737 | Buy | 47,122 | 275 | LSE | |
11:03:27 | 7.745 | 1 | AT | 7.723 | 7.745 | Buy | 47,121 | 274 | LSE | |
11:03:27 | 7.737 | 1 | AT | 7.723 | 7.737 | Buy | 47,120 | 273 | LSE | |
11:02:24 | 7.74 | 1 | AT | 7.728 | 7.74 | Buy | 47,119 | 272 | LSE | |
11:02:19 | 7.742 | 45 | AT | 7.728 | 7.742 | Buy | 47,118 | 271 | LSE | |
11:01:54 | 7.747 | 3 | AT | 7.73 | 7.747 | Buy | 47,073 | 270 | LSE | |
11:00:53 | 7.742 | 1 | AT | 7.728 | 7.742 | Buy | 47,070 | 269 | LSE | |
11:00:53 | 7.742 | 1 | AT | 7.728 | 7.742 | Buy | 47,069 | 268 | LSE | |
11:00:24 | 7.735 | 1 | AT | 7.725 | 7.735 | Buy | 47,068 | 267 | LSE | |
11:00:24 | 7.735 | 1 | AT | 7.725 | 7.735 | Buy | 47,067 | 266 | LSE | |
10:59:01 | 7.74 | 21 | O | 7.718 | 7.732 | Buy | 47,066 | 265 | LSE | |
10:54:30 | 7.76 | 1 | O | 7.74 | 7.758 | Buy | 47,045 | 264 | LSE | |
10:52:40 | 7.747 | 4 | O | 7.737 | 7.747 | Buy | 47,044 | 263 | LSE | |
10:49:08 | 7.75 | 10 | O | 7.75 | 7.768 | Sell | 47,040 | 262 | LSE | |
10:49:08 | 7.77 | 1 | O | 7.75 | 7.768 | Buy | 47,030 | 261 | LSE | |
10:46:28 | 7.76 | 4 | AT | 7.76 | 7.768 | Sell | 47,029 | 260 | LSE | |
10:46:16 | 7.77 | 50 | AT | 7.77 | 7.772 | Sell | 47,025 | 259 | LSE | |
10:44:59 | 7.777 | 1 | AT | 7.763 | 7.777 | Buy | 46,975 | 258 | LSE | |
10:44:59 | 7.777 | 4 | AT | 7.763 | 7.777 | Buy | 46,974 | 257 | LSE | |
10:38:06 | 7.74 | 75 | AT | 7.74 | 7.753 | Sell | 46,970 | 256 | LSE | |
10:37:44 | 7.765 | 91 | O | 7.745 | 7.765 | Buy | 46,895 | 255 | LSE | |
10:37:41 | 7.763 | 1223 | AT | 7.747 | 7.763 | Buy | 46,804 | 254 | LSE | |
10:37:41 | 7.763 | 74 | O | 7.747 | 7.763 | Buy | 45,581 | 253 | LSE | |
10:37:10 | 7.747 | 25 | AT | 7.747 | 7.763 | Sell | 45,507 | 252 | LSE | |
10:35:55 | 7.76 | 2 | AT | 7.747 | 7.76 | Buy | 45,482 | 251 | LSE | |
10:34:17 | 7.763 | 2 | O | 7.745 | 7.763 | Buy | 45,480 | 250 | LSE | |
10:31:28 | 7.723 | 14 | O | 7.71 | 7.728 | Buy | 45,478 | 249 | LSE | |
10:30:10 | 7.7 | 30 | O | 7.66 | 7.978 | Sell | 45,464 | 248 | LSE | |
10:30:07 | 7.7 | 10 | O | 7.66 | 7.978 | Sell | 45,434 | 247 | LSE | |
10:30:07 | 7.7 | 30 | O | 7.66 | 7.978 | Sell | 45,424 | 246 | LSE | |
10:30:07 | 7.7 | 1 | O | 7.66 | 7.978 | Sell | 45,394 | 245 | LSE | |
10:30:07 | 7.7 | 30 | O | 7.66 | 7.978 | Sell | 45,393 | 244 | LSE | |
10:30:00 | 7.67 | 2 | AT | 7.67 | 7.978 | Sell | 45,363 | 243 | LSE | |
10:30:00 | 7.67 | 60 | AT | 7.67 | 7.978 | Sell | 45,361 | 242 | LSE | |
10:30:00 | 7.68 | 2 | AT | 7.68 | 7.978 | Sell | 45,301 | 241 | LSE | |
10:30:00 | 7.68 | 10 | AT | 7.68 | 7.978 | Sell | 45,299 | 240 | LSE | |
10:30:00 | 7.69 | 2 | AT | 7.69 | 7.978 | Sell | 45,289 | 239 | LSE | |
10:30:00 | 7.7 | 500 | AT | 7.7 | 7.978 | Sell | 45,287 | 238 | LSE | |
10:30:00 | 7.7 | 4 | AT | 7.7 | 7.978 | Sell | 44,787 | 237 | LSE | |
10:30:00 | 7.7 | 4 | AT | 7.7 | 7.978 | Sell | 44,783 | 236 | LSE | |
10:30:00 | 7.7 | 100 | AT | 7.7 | 7.978 | Sell | 44,779 | 235 | LSE | |
10:30:00 | 7.7 | 50 | AT | 7.7 | 7.978 | Sell | 44,679 | 234 | LSE | |
10:30:00 | 7.7 | 17 | AT | 7.7 | 7.978 | Sell | 44,629 | 233 | LSE | |
10:30:00 | 7.7 | 10 | AT | 7.7 | 7.978 | Sell | 44,612 | 232 | LSE | |
10:30:00 | 7.7 | 15 | AT | 7.7 | 7.978 | Sell | 44,602 | 231 | LSE | |
10:30:00 | 7.7 | 8 | AT | 7.7 | 7.978 | Sell | 44,587 | 230 | LSE | |
10:30:00 | 7.71 | 2 | AT | 7.71 | 7.978 | Sell | 44,579 | 229 | LSE | |
10:30:00 | 7.71 | 4 | AT | 7.71 | 7.978 | Sell | 44,577 | 228 | LSE | |
10:30:00 | 7.72 | 2 | AT | 7.72 | 7.978 | Sell | 44,573 | 227 | LSE | |
10:30:00 | 7.72 | 4 | AT | 7.72 | 7.978 | Sell | 44,571 | 226 | LSE | |
10:30:00 | 7.72 | 121 | AT | 7.72 | 7.978 | Sell | 44,567 | 225 | LSE | |
10:30:00 | 7.72 | 100 | AT | 7.72 | 7.978 | Sell | 44,446 | 224 | LSE | |
10:30:00 | 7.72 | 68 | AT | 7.72 | 7.745 | Sell | 44,346 | 223 | LSE | |
10:30:00 | 7.73 | 2 | AT | 7.73 | 7.745 | Sell | 44,278 | 222 | LSE | |
10:30:00 | 7.73 | 10 | AT | 7.73 | 7.745 | Sell | 44,276 | 221 | LSE | |
10:30:00 | 7.73 | 4 | AT | 7.73 | 7.745 | Sell | 44,266 | 220 | LSE | |
10:30:00 | 7.73 | 16 | AT | 7.73 | 7.745 | Sell | 44,262 | 219 | LSE | |
10:30:00 | 7.737 | 100 | AT | 7.737 | 7.978 | Sell | 44,246 | 218 | LSE | |
10:28:18 | 7.753 | 5 | AT | 7.737 | 7.753 | Buy | 44,146 | 217 | LSE | |
10:25:57 | 7.742 | 6 | AT | 7.73 | 7.742 | Buy | 44,141 | 216 | LSE | |
10:25:17 | 7.73 | 61 | O | 7.73 | 7.75 | Sell | 44,135 | 215 | LSE | |
10:24:03 | 7.735 | 20 | AT | 7.73 | 7.735 | Buy | 44,074 | 214 | LSE | |
10:23:16 | 7.74 | 2 | AT | 7.74 | 7.747 | Sell | 44,054 | 213 | LSE | |
10:16:55 | 7.753 | 1 | AT | 7.737 | 7.753 | Buy | 44,052 | 212 | LSE | |
10:16:55 | 7.75 | 139 | AT | 7.737 | 7.75 | Buy | 44,051 | 211 | LSE | |
10:16:18 | 7.75 | 1 | O | 7.73 | 7.75 | Buy | 43,912 | 210 | LSE | |
10:15:31 | 7.735 | 50 | AT | 7.735 | 7.74 | Sell | 43,911 | 209 | LSE | |
10:12:35 | 7.755 | 2 | O | 7.737 | 7.755 | Buy | 43,861 | 208 | LSE | |
10:11:51 | 7.755 | 8 | O | 7.737 | 7.753 | Buy | 43,859 | 207 | LSE | |
10:11:00 | 7.753 | 5 | AT | 7.737 | 7.753 | Buy | 43,851 | 206 | LSE | |
10:10:12 | 7.75 | 10 | O | 7.74 | 7.755 | Buy | 43,846 | 205 | LSE | |
10:10:06 | 7.75 | 1000 | AT | 7.75 | 7.76 | Sell | 43,836 | 204 | LSE | |
10:06:23 | 7.79 | 3 | AT | 7.777 | 7.79 | Buy | 42,836 | 203 | LSE | |
09:57:17 | 7.765 | 5 | AT | 7.765 | 7.787 | Sell | 42,833 | 202 | LSE | |
09:46:50 | 7.768 | 5 | AT | 7.753 | 7.768 | Buy | 42,828 | 201 | 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