![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:04 | 52.35 | 110344 | UT | 52.0 | 52.65 | Buy | 626,378 | 97 | LSE | |
11:29:53 | 52.0 | 407 | O | 52.0 | 52.65 | Sell | 516,034 | 96 | LSE | |
11:29:48 | 52.0 | 2 | O | 52.0 | 52.4 | Sell | 515,627 | 95 | LSE | |
11:28:32 | 52.35 | 10000 | O | 52.0 | 52.4 | Buy | 515,625 | 94 | LSE | |
11:28:05 | 52.308 | 10000 | O | 52.0 | 52.4 | Buy | 505,625 | 93 | LSE | |
11:21:28 | 52.346 | 5000 | O | 52.0 | 52.45 | Buy | 495,625 | 92 | LSE | |
11:20:53 | 52.346 | 10825 | O | 52.0 | 52.45 | Buy | 490,625 | 91 | LSE | |
11:19:50 | 52.194 | 3510 | O | 52.0 | 52.45 | Sell | 479,800 | 90 | LSE | |
11:17:48 | 52.346 | 2500 | O | 52.0 | 52.45 | Buy | 476,290 | 89 | LSE | |
11:05:43 | 52.3 | 1460 | O | 52.0 | 52.45 | Buy | 473,790 | 88 | LSE | |
11:05:41 | 52.346 | 1460 | O | 52.0 | 52.45 | Buy | 472,330 | 87 | LSE | |
10:52:41 | 52.0 | 1923 | O | 52.0 | 52.45 | Sell | 470,870 | 86 | LSE | |
10:48:30 | 52.5 | 7 | O | 52.0 | 52.5 | Buy | 468,947 | 85 | LSE | |
10:48:30 | 52.0 | 2692 | O | 52.0 | 52.5 | Sell | 468,940 | 84 | LSE | |
10:44:43 | 52.385 | 5128 | O | 52.0 | 52.5 | Buy | 466,248 | 83 | LSE | |
10:37:20 | 52.3 | 283 | O | 52.0 | 52.5 | Buy | 461,120 | 82 | LSE | |
10:34:47 | 52.0 | 38 | AT | 52.0 | 52.5 | Sell | 460,837 | 81 | LSE | |
10:32:01 | 52.1 | 1400 | AT | 52.1 | 52.5 | Sell | 460,799 | 80 | LSE | |
10:32:01 | 52.1 | 65 | AT | 52.1 | 52.5 | Sell | 459,399 | 79 | LSE | |
10:32:01 | 52.1 | 7100 | AT | 52.1 | 52.5 | Sell | 459,334 | 78 | LSE | |
10:30:04 | 52.5 | 4000 | AT | 52.1 | 52.5 | Buy | 452,234 | 77 | LSE | |
10:29:58 | 52.408 | 2500 | O | 52.1 | 52.5 | Buy | 448,234 | 76 | LSE | |
10:18:46 | 52.408 | 5000 | O | 52.1 | 52.5 | Buy | 445,734 | 75 | LSE | |
10:16:27 | 52.1 | 2656 | O | 52.1 | 52.5 | Sell | 440,734 | 74 | LSE | |
10:15:04 | 52.1 | 8700 | AT | 52.1 | 52.5 | Sell | 438,078 | 73 | LSE | |
10:01:11 | 52.65 | 6 | O | 52.1 | 52.65 | Buy | 429,378 | 72 | LSE | |
09:59:33 | 52.1 | 657 | AT | 52.1 | 52.65 | Sell | 429,372 | 71 | LSE | |
09:35:52 | 52.1 | 8478 | AT | 52.1 | 52.7 | Sell | 428,715 | 70 | LSE | |
09:33:17 | 52.67 | 20 | O | 52.1 | 52.7 | Buy | 420,237 | 69 | LSE | |
09:29:51 | 52.7 | 1001 | O | 52.1 | 52.7 | Buy | 420,217 | 68 | LSE | |
09:26:31 | 52.539 | 10000 | O | 52.0 | 52.7 | Buy | 419,216 | 67 | LSE | |
09:21:12 | 52.539 | 999 | O | 52.0 | 52.7 | Buy | 409,216 | 66 | LSE | |
09:20:51 | 52.538 | 2500 | O | 52.0 | 52.7 | Buy | 408,217 | 65 | LSE | |
09:14:51 | 52.55 | 1001 | O | 52.05 | 52.7 | Buy | 405,717 | 64 | LSE | |
09:09:01 | 52.667 | 3 | O | 52.05 | 52.7 | Buy | 404,716 | 63 | LSE | |
09:08:38 | 52.666 | 510 | O | 52.05 | 52.85 | Buy | 404,713 | 62 | LSE | |
09:05:01 | 52.394 | 5000 | O | 52.05 | 52.85 | Sell | 404,203 | 61 | LSE | |
09:02:30 | 52.84 | 45000 | O | 52.05 | 52.85 | Buy | 399,203 | 60 | LSE | |
08:59:19 | 52.85 | 6 | O | 52.05 | 52.85 | Buy | 354,203 | 59 | LSE | |
08:43:49 | 52.0 | 3188 | AT | 52.0 | 53.2 | Sell | 354,197 | 58 | LSE | |
08:43:19 | 52.0 | 295 | O | 52.0 | 53.2 | Sell | 351,009 | 57 | LSE | |
08:43:18 | 52.0 | 5444 | AT | 52.0 | 53.2 | Sell | 350,714 | 56 | LSE | |
08:43:01 | 52.0 | 4708 | AT | 52.0 | 53.2 | Sell | 345,270 | 55 | LSE | |
08:40:16 | 52.5 | 15597 | AT | 52.5 | 53.3 | Sell | 340,562 | 54 | LSE | |
08:40:16 | 52.5 | 4403 | AT | 52.5 | 53.3 | Sell | 324,965 | 53 | LSE | |
08:38:46 | 52.75 | 4314 | AT | 52.75 | 53.35 | Sell | 320,562 | 52 | LSE | |
08:38:46 | 52.75 | 558 | AT | 52.75 | 53.35 | Sell | 316,248 | 51 | LSE | |
08:38:46 | 52.75 | 10900 | AT | 52.75 | 53.35 | Sell | 315,690 | 50 | LSE | |
08:38:46 | 52.75 | 4100 | AT | 52.75 | 53.35 | Sell | 304,790 | 49 | LSE | |
08:38:28 | 53.0 | 25000 | AT | 53.0 | 55.25 | Sell | 300,690 | 48 | LSE | |
08:38:19 | 53.0 | 15000 | AT | 53.0 | 55.25 | Sell | 275,690 | 47 | LSE | |
08:00:21 | 53.85 | 6218 | AT | 53.85 | 53.9 | Sell | 260,690 | 46 | LSE | |
08:00:21 | 53.85 | 232 | AT | 52.75 | 53.85 | Buy | 254,472 | 45 | LSE | |
08:00:21 | 53.85 | 1620 | AT | 52.75 | 53.85 | Buy | 254,240 | 44 | LSE | |
08:00:21 | 53.85 | 1930 | AT | 52.75 | 53.85 | Buy | 252,620 | 43 | LSE | |
07:36:18 | 53.63 | 5000 | O | 52.75 | 53.85 | Buy | 250,690 | 42 | LSE | |
07:28:40 | 53.003 | 1895 | O | 52.75 | 53.85 | Sell | 245,690 | 41 | LSE | |
07:22:19 | 53.1 | 10000 | AT | 53.1 | 54.0 | Sell | 243,795 | 40 | LSE | |
07:22:19 | 53.25 | 1000 | AT | 53.25 | 54.0 | Sell | 233,795 | 39 | LSE | |
07:22:19 | 53.25 | 2705 | AT | 53.25 | 54.0 | Sell | 232,795 | 38 | LSE | |
07:22:19 | 53.25 | 18429 | AT | 53.25 | 54.0 | Sell | 230,090 | 37 | LSE | |
07:22:19 | 53.25 | 966 | AT | 53.25 | 54.0 | Sell | 211,661 | 36 | LSE | |
07:22:19 | 53.25 | 2900 | AT | 53.25 | 54.0 | Sell | 210,695 | 35 | LSE | |
07:20:47 | 53.25 | 170 | O | 53.25 | 54.85 | Sell | 207,795 | 34 | LSE | |
07:05:21 | 54.85 | 32 | O | 53.25 | 54.85 | Buy | 207,625 | 33 | LSE | |
07:00:02 | 53.7 | 5022 | O | 53.25 | 54.85 | Sell | 207,593 | 32 | LSE | |
06:48:09 | 54.13 | 8500 | O | 53.25 | 54.85 | Buy | 202,571 | 31 | LSE | |
06:31:48 | 53.329 | 3650 | O | 53.25 | 54.85 | Sell | 194,071 | 30 | LSE | |
06:18:46 | 54.85 | 63 | O | 53.25 | 54.85 | Buy | 190,421 | 29 | LSE | |
06:18:46 | 54.85 | 7 | O | 53.25 | 54.85 | Buy | 190,358 | 28 | LSE | |
05:53:46 | 53.802 | 9225 | O | 53.25 | 54.85 | Sell | 190,351 | 27 | LSE | |
05:53:33 | 53.8 | 2862 | O | 53.25 | 54.85 | Sell | 181,126 | 26 | LSE | |
05:29:37 | 54.0 | 25000 | AT | 54.0 | 54.85 | Sell | 178,264 | 25 | LSE | |
05:29:37 | 54.05 | 4862 | AT | 54.05 | 54.85 | Sell | 153,264 | 24 | LSE | |
05:29:37 | 54.05 | 4600 | AT | 54.0 | 54.95 | Sell | 148,402 | 23 | LSE | |
05:29:37 | 54.05 | 3403 | AT | 54.05 | 54.95 | Sell | 143,802 | 22 | LSE | |
05:29:37 | 54.05 | 4600 | AT | 54.05 | 54.95 | Sell | 140,399 | 21 | LSE | |
05:16:08 | 55.0 | 10500 | O | 53.55 | 55.0 | Buy | 135,799 | 20 | LSE | |
05:15:26 | 55.2 | 50000 | O | 53.55 | 55.0 | Buy | 125,299 | 19 | LSE | |
05:14:54 | 53.964 | 50000 | O | 53.15 | 55.0 | Sell | 75,299 | 18 | LSE | |
04:59:19 | 53.975 | 1371 | O | 53.0 | 54.95 | 25,299 | 17 | LSE | ||
04:58:56 | 53.95 | 1372 | O | 53.0 | 54.95 | Sell | 23,928 | 16 | LSE | |
04:57:29 | 52.85 | 500 | O | 52.85 | 54.95 | Sell | 22,556 | 15 | LSE | |
04:57:29 | 52.85 | 1040 | O | 52.85 | 54.95 | Sell | 22,056 | 14 | LSE | |
04:52:30 | 53.873 | 1385 | O | 52.85 | 54.95 | Sell | 21,016 | 13 | LSE | |
04:50:17 | 53.417 | 4505 | O | 52.85 | 54.95 | Sell | 19,631 | 12 | LSE | |
04:14:28 | 54.95 | 98 | O | 52.85 | 54.95 | Buy | 15,126 | 11 | LSE | |
03:56:56 | 53.443 | 1664 | O | 52.8 | 55.45 | Sell | 15,028 | 10 | LSE | |
03:52:27 | 54.125 | 7578 | O | 52.8 | 55.45 | 13,364 | 9 | LSE | ||
03:47:57 | 55.95 | 1000 | AT | 52.75 | 55.95 | Buy | 5,786 | 8 | LSE | |
03:30:12 | 53.454 | 27 | O | 52.75 | 55.95 | Sell | 4,786 | 7 | LSE | |
03:30:08 | 54.35 | 162 | O | 52.75 | 55.95 | 4,759 | 6 | LSE | ||
03:17:36 | 53.41 | 3262 | O | 52.6 | 55.95 | Sell | 4,597 | 5 | LSE | |
03:10:20 | 56.0 | 7 | O | 52.55 | 56.0 | Buy | 1,335 | 4 | LSE | |
03:10:20 | 56.0 | 15 | O | 52.55 | 56.0 | Buy | 1,328 | 3 | LSE | |
03:10:20 | 56.0 | 313 | O | 52.55 | 56.0 | Buy | 1,313 | 2 | LSE | |
03:09:51 | 55.95 | 1000 | AT | 52.5 | 55.95 | Buy | 1,000 | 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