![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:10 | 1593.0 | 4904 | O | 1590.0 | 1592.0 | Buy | 178,022 | 579 | LSE | |
11:35:10 | 1593.0 | 122885 | UT | 1590.0 | 1592.0 | Buy | 173,118 | 578 | LSE | |
11:29:41 | 1590.0 | 54 | AT | 1590.0 | 1592.0 | Sell | 50,233 | 577 | LSE | |
11:29:41 | 1590.0 | 209 | AT | 1590.0 | 1592.0 | Sell | 50,179 | 576 | LSE | |
11:29:41 | 1590.0 | 38 | AT | 1590.0 | 1592.0 | Sell | 49,970 | 575 | LSE | |
11:28:47 | 1590.0 | 81 | AT | 1590.0 | 1592.0 | Sell | 49,932 | 574 | LSE | |
11:28:47 | 1590.0 | 37 | AT | 1590.0 | 1592.0 | Sell | 49,851 | 573 | LSE | |
11:28:47 | 1590.0 | 31 | AT | 1590.0 | 1592.0 | Sell | 49,814 | 572 | LSE | |
11:28:47 | 1590.0 | 124 | AT | 1590.0 | 1592.0 | Sell | 49,783 | 571 | LSE | |
11:28:47 | 1590.0 | 100 | AT | 1590.0 | 1592.0 | Sell | 49,659 | 570 | LSE | |
11:28:02 | 1592.0 | 40 | O | 1590.0 | 1592.0 | Buy | 49,559 | 569 | LSE | |
11:27:59 | 1590.0 | 120 | AT | 1590.0 | 1592.0 | Sell | 49,519 | 568 | LSE | |
11:27:59 | 1590.0 | 87 | AT | 1590.0 | 1592.0 | Sell | 49,399 | 567 | LSE | |
11:27:59 | 1590.0 | 240 | AT | 1590.0 | 1592.0 | Sell | 49,312 | 566 | LSE | |
11:25:05 | 1591.0 | 33 | AT | 1589.0 | 1591.0 | Buy | 49,072 | 565 | LSE | |
11:25:05 | 1591.0 | 6 | AT | 1589.0 | 1591.0 | Buy | 49,039 | 564 | LSE | |
11:25:05 | 1591.0 | 220 | AT | 1589.0 | 1591.0 | Buy | 49,033 | 563 | LSE | |
11:24:59 | 1589.0 | 23 | AT | 1589.0 | 1591.0 | Sell | 48,813 | 562 | LSE | |
11:23:58 | 1589.0 | 210 | AT | 1589.0 | 1591.0 | Sell | 48,790 | 561 | LSE | |
11:23:58 | 1589.0 | 78 | AT | 1589.0 | 1591.0 | Sell | 48,580 | 560 | LSE | |
11:23:58 | 1589.0 | 58 | AT | 1589.0 | 1591.0 | Sell | 48,502 | 559 | LSE | |
11:23:58 | 1589.0 | 35 | AT | 1589.0 | 1591.0 | Sell | 48,444 | 558 | LSE | |
11:23:58 | 1589.0 | 35 | AT | 1589.0 | 1591.0 | Sell | 48,409 | 557 | LSE | |
11:23:57 | 1590.0 | 5 | AT | 1590.0 | 1591.0 | Sell | 48,374 | 556 | LSE | |
11:23:57 | 1590.0 | 180 | AT | 1590.0 | 1591.0 | Sell | 48,369 | 555 | LSE | |
11:23:57 | 1590.0 | 25 | AT | 1590.0 | 1592.0 | Sell | 48,189 | 554 | LSE | |
11:23:57 | 1590.0 | 15 | AT | 1590.0 | 1592.0 | Sell | 48,164 | 553 | LSE | |
11:23:27 | 1591.0 | 26 | AT | 1591.0 | 1592.0 | Sell | 48,149 | 552 | LSE | |
11:23:26 | 1592.0 | 146 | AT | 1590.0 | 1592.0 | Buy | 48,123 | 551 | LSE | |
11:23:26 | 1592.0 | 29 | AT | 1590.0 | 1592.0 | Buy | 47,977 | 550 | LSE | |
11:23:26 | 1592.0 | 36 | AT | 1590.0 | 1592.0 | Buy | 47,948 | 549 | LSE | |
11:23:26 | 1592.0 | 12 | AT | 1590.0 | 1592.0 | Buy | 47,912 | 548 | LSE | |
11:23:13 | 1590.78 | 106 | O | 1590.0 | 1592.0 | Sell | 47,900 | 547 | LSE | |
11:21:31 | 1591.0 | 379 | O | 1590.0 | 1592.0 | 47,794 | 546 | LSE | ||
11:20:26 | 1592.0 | 94 | O | 1590.0 | 1592.0 | Buy | 47,415 | 545 | LSE | |
11:20:03 | 1592.0 | 7 | AT | 1590.0 | 1592.0 | Buy | 47,321 | 544 | LSE | |
11:19:31 | 1591.0 | 30 | AT | 1590.0 | 1591.0 | Buy | 47,314 | 543 | LSE | |
11:19:09 | 1590.0 | 43 | AT | 1590.0 | 1592.0 | Sell | 47,284 | 542 | LSE | |
11:17:59 | 1590.78 | 85 | O | 1590.0 | 1592.0 | Sell | 47,241 | 541 | LSE | |
11:17:29 | 1590.0 | 30 | AT | 1590.0 | 1592.0 | Sell | 47,156 | 540 | LSE | |
11:17:29 | 1590.0 | 15 | AT | 1590.0 | 1592.0 | Sell | 47,126 | 539 | LSE | |
11:17:29 | 1590.0 | 13 | AT | 1590.0 | 1592.0 | Sell | 47,111 | 538 | LSE | |
11:17:22 | 1591.0 | 100 | AT | 1590.0 | 1591.0 | Buy | 47,098 | 537 | LSE | |
11:16:40 | 1590.0 | 85 | AT | 1590.0 | 1592.0 | Sell | 46,998 | 536 | LSE | |
11:16:40 | 1590.0 | 124 | AT | 1590.0 | 1592.0 | Sell | 46,913 | 535 | LSE | |
11:16:40 | 1590.0 | 37 | AT | 1590.0 | 1592.0 | Sell | 46,789 | 534 | LSE | |
11:16:40 | 1590.0 | 34 | AT | 1590.0 | 1592.0 | Sell | 46,752 | 533 | LSE | |
11:16:40 | 1590.0 | 220 | AT | 1590.0 | 1592.0 | Sell | 46,718 | 532 | LSE | |
11:16:02 | 1592.0 | 45 | AT | 1590.0 | 1592.0 | Buy | 46,498 | 531 | LSE | |
11:16:02 | 1591.0 | 17 | AT | 1591.0 | 1593.0 | Sell | 46,453 | 530 | LSE | |
11:16:02 | 1591.0 | 10 | AT | 1591.0 | 1593.0 | Sell | 46,436 | 529 | LSE | |
11:16:02 | 1591.0 | 10 | AT | 1591.0 | 1593.0 | Sell | 46,426 | 528 | LSE | |
11:15:17 | 1591.0 | 173 | AT | 1591.0 | 1593.0 | Sell | 46,416 | 527 | LSE | |
11:15:17 | 1591.0 | 34 | AT | 1591.0 | 1593.0 | Sell | 46,243 | 526 | LSE | |
11:15:17 | 1591.0 | 33 | AT | 1591.0 | 1593.0 | Sell | 46,209 | 525 | LSE | |
11:15:16 | 1592.0 | 11 | AT | 1592.0 | 1594.0 | Sell | 46,176 | 524 | LSE | |
11:15:16 | 1592.0 | 21 | AT | 1592.0 | 1594.0 | Sell | 46,165 | 523 | LSE | |
11:15:16 | 1592.0 | 59 | AT | 1592.0 | 1594.0 | Sell | 46,144 | 522 | LSE | |
11:15:16 | 1592.0 | 39 | AT | 1592.0 | 1594.0 | Sell | 46,085 | 521 | LSE | |
11:11:15 | 1593.0 | 14 | AT | 1593.0 | 1595.0 | Sell | 46,046 | 520 | LSE | |
11:11:15 | 1593.0 | 8 | AT | 1593.0 | 1595.0 | Sell | 46,032 | 519 | LSE | |
11:11:15 | 1593.0 | 10 | AT | 1593.0 | 1595.0 | Sell | 46,024 | 518 | LSE | |
11:11:15 | 1593.0 | 124 | AT | 1593.0 | 1595.0 | Sell | 46,014 | 517 | LSE | |
11:09:06 | 1594.0 | 14 | AT | 1594.0 | 1595.0 | Sell | 45,890 | 516 | LSE | |
11:09:06 | 1594.0 | 28 | AT | 1594.0 | 1596.0 | Sell | 45,876 | 515 | LSE | |
11:09:06 | 1594.0 | 10 | AT | 1594.0 | 1596.0 | Sell | 45,848 | 514 | LSE | |
11:09:06 | 1594.0 | 21 | AT | 1594.0 | 1596.0 | Sell | 45,838 | 513 | LSE | |
11:07:46 | 1595.0 | 387 | O | 1594.0 | 1596.0 | 45,817 | 512 | LSE | ||
11:06:10 | 1595.0 | 25 | AT | 1593.0 | 1595.0 | Buy | 45,430 | 511 | LSE | |
11:06:10 | 1595.0 | 169 | AT | 1593.0 | 1595.0 | Buy | 45,405 | 510 | LSE | |
11:06:10 | 1595.0 | 66 | AT | 1593.0 | 1595.0 | Buy | 45,236 | 509 | LSE | |
11:06:09 | 1594.0 | 30 | AT | 1592.0 | 1594.0 | Buy | 45,170 | 508 | LSE | |
11:05:38 | 1594.0 | 72 | AT | 1592.0 | 1594.0 | Buy | 45,140 | 507 | LSE | |
11:05:38 | 1594.0 | 105 | AT | 1592.0 | 1594.0 | Buy | 45,068 | 506 | LSE | |
11:05:38 | 1593.0 | 21 | AT | 1592.0 | 1593.0 | Buy | 44,963 | 505 | LSE | |
11:05:38 | 1593.0 | 16 | AT | 1592.0 | 1593.0 | Buy | 44,942 | 504 | LSE | |
11:05:38 | 1593.0 | 3 | AT | 1592.0 | 1593.0 | Buy | 44,926 | 503 | LSE | |
11:05:38 | 1593.0 | 49 | AT | 1591.0 | 1593.0 | Buy | 44,923 | 502 | LSE | |
11:05:38 | 1593.0 | 27 | AT | 1591.0 | 1593.0 | Buy | 44,874 | 501 | 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