![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
08:54:16 | 8001.0 | 2 | AT | 8000.0 | 8001.0 | Buy | 27,872 | 251 | LSE | |
08:51:44 | 8000.23 | 371 | AT | 8000.23 | 8000.89 | Sell | 27,870 | 250 | LSE | |
08:51:30 | 8001.0 | 200 | AT | 7999.0 | 8001.0 | Buy | 27,499 | 249 | LSE | |
08:49:58 | 8001.244 | 371 | O | 8001.0 | 8003.0 | Sell | 27,299 | 248 | LSE | |
08:48:28 | 8002.0 | 1 | AT | 8000.0 | 8002.0 | Buy | 26,928 | 247 | LSE | |
08:45:50 | 8005.0 | 2 | AT | 8002.0 | 8005.0 | Buy | 26,927 | 246 | LSE | |
08:41:20 | 8003.315 | 125 | O | 8001.0 | 8004.0 | Buy | 26,925 | 245 | LSE | |
08:40:50 | 8004.0 | 16 | AT | 8001.0 | 8004.0 | Buy | 26,800 | 244 | LSE | |
08:34:40 | 8002.0 | 125 | AT | 8000.0 | 8002.0 | Buy | 26,784 | 243 | LSE | |
08:33:50 | 8001.0 | 1 | O | 7999.0 | 8002.0 | Buy | 26,659 | 242 | LSE | |
08:31:32 | 8003.82 | 2 | O | 8001.0 | 8004.0 | Buy | 26,658 | 241 | LSE | |
08:30:45 | 8000.64 | 62 | AT | 7999.96 | 8000.64 | Buy | 26,656 | 240 | LSE | |
08:24:17 | 7994.0 | 65 | AT | 7993.0 | 7994.0 | Buy | 26,594 | 239 | LSE | |
08:22:20 | 7994.0 | 1 | AT | 7991.0 | 7994.0 | Buy | 26,529 | 238 | LSE | |
08:18:54 | 7992.0 | 1 | AT | 7990.0 | 7992.0 | Buy | 26,528 | 237 | LSE | |
08:14:53 | 7994.0 | 1 | AT | 7992.0 | 7994.0 | Buy | 26,527 | 236 | LSE | |
08:14:53 | 7994.0 | 1 | AT | 7992.0 | 7994.0 | Buy | 26,526 | 235 | LSE | |
08:14:47 | 7994.0 | 20 | AT | 7992.0 | 7994.0 | Buy | 26,525 | 234 | LSE | |
08:12:36 | 7993.235 | 124 | O | 7992.0 | 7994.0 | Buy | 26,505 | 233 | LSE | |
08:10:00 | 7994.0 | 2 | O | 7991.0 | 7993.0 | Buy | 26,381 | 232 | LSE | |
07:57:42 | 7993.0 | 14 | O | 7991.0 | 7993.0 | Buy | 26,379 | 231 | LSE | |
07:57:31 | 7992.0 | 87 | AT | 7992.0 | 7993.0 | Sell | 26,365 | 230 | LSE | |
07:55:10 | 7991.0 | 1 | O | 7989.0 | 7991.0 | Buy | 26,278 | 229 | LSE | |
07:54:14 | 7990.28 | 203 | AT | 7990.28 | 7991.05 | Sell | 26,277 | 228 | LSE | |
07:54:06 | 7989.244 | 203 | O | 7990.0 | 7992.0 | Sell | 26,074 | 227 | LSE | |
07:50:22 | 7989.0 | 83 | AT | 7989.0 | 7990.0 | Sell | 25,871 | 226 | LSE | |
07:43:19 | 7986.499 | 1463 | O | 7985.0 | 7988.0 | Sell | 25,788 | 225 | LSE | |
07:39:28 | 7984.561 | 49 | O | 7983.0 | 7985.0 | Buy | 24,325 | 224 | LSE | |
07:37:06 | 7985.0 | 6 | AT | 7983.0 | 7985.0 | Buy | 24,276 | 223 | LSE | |
07:31:14 | 7982.008 | 10 | O | 7980.0 | 7983.0 | Buy | 24,270 | 222 | LSE | |
07:30:41 | 7982.02 | 971 | O | 7980.0 | 7982.0 | Buy | 24,260 | 221 | LSE | |
07:30:31 | 7982.17 | 85 | O | 7980.0 | 7983.0 | Buy | 23,289 | 220 | LSE | |
07:25:09 | 7982.0 | 1 | O | 7980.0 | 7982.0 | Buy | 23,204 | 219 | LSE | |
07:21:03 | 7980.94 | 20 | AT | 7979.66 | 7980.94 | Buy | 23,203 | 218 | LSE | |
07:18:55 | 7981.634 | 20 | O | 7979.0 | 7982.0 | Buy | 23,183 | 217 | LSE | |
07:18:36 | 7981.0 | 3 | O | 7979.0 | 7981.0 | Buy | 23,163 | 216 | LSE | |
07:18:15 | 7980.0 | 1 | O | 7980.0 | 7983.0 | Sell | 23,160 | 215 | LSE | |
07:17:33 | 7982.22 | 82 | AT | 7981.3 | 7982.22 | Buy | 23,159 | 214 | LSE | |
07:16:12 | 7982.453 | 338 | O | 7981.0 | 7984.0 | Sell | 23,077 | 213 | LSE | |
07:05:22 | 7981.0 | 1 | AT | 7981.0 | 7984.0 | Sell | 22,739 | 212 | LSE | |
07:05:22 | 7981.0 | 1 | AT | 7981.0 | 7984.0 | Sell | 22,738 | 211 | LSE | |
07:04:57 | 7983.0 | 7 | AT | 7981.0 | 7983.0 | Buy | 22,737 | 210 | LSE | |
07:04:13 | 7983.0 | 20 | AT | 7983.0 | 7984.0 | Sell | 22,730 | 209 | LSE | |
07:03:45 | 7983.545 | 49 | O | 7983.0 | 7985.0 | Sell | 22,710 | 208 | LSE | |
07:01:20 | 7983.0 | 12 | AT | 7981.0 | 7983.0 | Buy | 22,661 | 207 | LSE | |
07:00:15 | 7983.0 | 9 | O | 7981.0 | 7983.0 | Buy | 22,649 | 206 | LSE | |
06:59:21 | 7983.66 | 75 | O | 7982.0 | 7984.0 | Buy | 22,640 | 205 | LSE | |
06:59:20 | 7983.419 | 49 | O | 7983.0 | 7984.0 | Sell | 22,565 | 204 | LSE | |
06:58:14 | 7983.185 | 290 | O | 7982.0 | 7984.0 | Buy | 22,516 | 203 | LSE | |
06:48:57 | 7982.361 | 65 | O | 7981.0 | 7984.0 | Sell | 22,226 | 202 | LSE | |
06:48:13 | 7982.0 | 1 | AT | 7980.0 | 7982.0 | Buy | 22,161 | 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