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. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:43 | 3098.0 | 6353 | O | 3096.0 | 3102.0 | Sell | 265,427 | 1149 | LSE | |
11:35:37 | 3098.0 | 24915 | O | 3096.0 | 3102.0 | Sell | 259,074 | 1148 | LSE | |
11:35:26 | 3098.0 | 2196 | O | 3096.0 | 3102.0 | Sell | 234,159 | 1147 | LSE | |
11:35:26 | 3098.0 | 429 | AT | 3096.0 | 3102.0 | Sell | 231,963 | 1146 | LSE | |
11:35:26 | 3098.0 | 429 | AT | 3096.0 | 3102.0 | Sell | 231,534 | 1145 | LSE | |
11:35:26 | 3098.0 | 1116 | AT | 3096.0 | 3102.0 | Sell | 231,105 | 1144 | LSE | |
11:35:26 | 3098.0 | 126084 | UT | 3096.0 | 3102.0 | Sell | 229,989 | 1143 | LSE | |
11:29:36 | 3098.0 | 3 | AT | 3096.0 | 3098.0 | Buy | 103,905 | 1142 | LSE | |
11:29:36 | 3098.0 | 4 | AT | 3096.0 | 3098.0 | Buy | 103,902 | 1141 | LSE | |
11:29:36 | 3098.0 | 12 | AT | 3096.0 | 3098.0 | Buy | 103,898 | 1140 | LSE | |
11:29:36 | 3098.0 | 15 | AT | 3096.0 | 3098.0 | Buy | 103,886 | 1139 | LSE | |
11:27:51 | 3096.0 | 97 | AT | 3096.0 | 3100.0 | Sell | 103,871 | 1138 | LSE | |
11:27:51 | 3096.0 | 63 | AT | 3096.0 | 3100.0 | Sell | 103,774 | 1137 | LSE | |
11:27:51 | 3096.0 | 90 | AT | 3096.0 | 3100.0 | Sell | 103,711 | 1136 | LSE | |
11:27:51 | 3096.0 | 16 | AT | 3096.0 | 3100.0 | Sell | 103,621 | 1135 | LSE | |
11:27:51 | 3096.0 | 36 | AT | 3096.0 | 3100.0 | Sell | 103,605 | 1134 | LSE | |
11:27:51 | 3096.0 | 19 | AT | 3096.0 | 3100.0 | Sell | 103,569 | 1133 | LSE | |
11:27:51 | 3096.0 | 16 | AT | 3096.0 | 3100.0 | Sell | 103,550 | 1132 | LSE | |
11:27:51 | 3096.0 | 46 | AT | 3096.0 | 3100.0 | Sell | 103,534 | 1131 | LSE | |
11:27:51 | 3096.0 | 13 | AT | 3096.0 | 3100.0 | Sell | 103,488 | 1130 | LSE | |
11:27:50 | 3098.0 | 221 | AT | 3096.0 | 3098.0 | Buy | 103,475 | 1129 | LSE | |
11:27:50 | 3098.0 | 39 | AT | 3096.0 | 3098.0 | Buy | 103,254 | 1128 | LSE | |
11:27:50 | 3098.0 | 52 | AT | 3096.0 | 3098.0 | Buy | 103,215 | 1127 | LSE | |
11:27:50 | 3098.0 | 104 | AT | 3096.0 | 3098.0 | Buy | 103,163 | 1126 | LSE | |
11:27:50 | 3098.0 | 3 | AT | 3096.0 | 3098.0 | Buy | 103,059 | 1125 | LSE | |
11:27:50 | 3098.0 | 16 | AT | 3096.0 | 3098.0 | Buy | 103,056 | 1124 | LSE | |
11:27:50 | 3098.0 | 4 | AT | 3096.0 | 3098.0 | Buy | 103,040 | 1123 | LSE | |
11:27:00 | 3098.0 | 10 | AT | 3094.0 | 3098.0 | Buy | 103,036 | 1122 | LSE | |
11:27:00 | 3096.0 | 27 | AT | 3096.0 | 3098.0 | Sell | 103,026 | 1121 | LSE | |
11:27:00 | 3096.0 | 92 | AT | 3096.0 | 3098.0 | Sell | 102,999 | 1120 | LSE | |
11:25:37 | 3096.0 | 15 | AT | 3096.0 | 3098.0 | Sell | 102,907 | 1119 | LSE | |
11:25:37 | 3096.0 | 12 | AT | 3096.0 | 3098.0 | Sell | 102,892 | 1118 | LSE | |
11:25:37 | 3096.0 | 24 | AT | 3096.0 | 3098.0 | Sell | 102,880 | 1117 | LSE | |
11:25:37 | 3096.0 | 11 | AT | 3096.0 | 3098.0 | Sell | 102,856 | 1116 | LSE | |
11:25:00 | 3096.0 | 13 | AT | 3096.0 | 3098.0 | Sell | 102,845 | 1115 | LSE | |
11:25:00 | 3096.0 | 4 | AT | 3096.0 | 3098.0 | Sell | 102,832 | 1114 | LSE | |
11:22:43 | 3096.0 | 9 | AT | 3096.0 | 3098.0 | Sell | 102,828 | 1113 | LSE | |
11:22:43 | 3096.0 | 26 | AT | 3096.0 | 3098.0 | Sell | 102,819 | 1112 | LSE | |
11:22:43 | 3096.0 | 14 | AT | 3096.0 | 3098.0 | Sell | 102,793 | 1111 | LSE | |
11:22:43 | 3096.0 | 16 | AT | 3096.0 | 3098.0 | Sell | 102,779 | 1110 | LSE | |
11:22:43 | 3096.0 | 97 | AT | 3096.0 | 3098.0 | Sell | 102,763 | 1109 | LSE | |
11:22:43 | 3096.0 | 67 | AT | 3096.0 | 3098.0 | Sell | 102,666 | 1108 | LSE | |
11:22:42 | 3096.0 | 46 | AT | 3094.0 | 3096.0 | Buy | 102,599 | 1107 | LSE | |
11:22:42 | 3096.0 | 57 | AT | 3094.0 | 3096.0 | Buy | 102,553 | 1106 | LSE | |
11:22:42 | 3096.0 | 3 | AT | 3094.0 | 3096.0 | Buy | 102,496 | 1105 | LSE | |
11:22:37 | 3095.0 | 548 | AT | 3094.0 | 3096.0 | 102,493 | 1104 | LSE | ||
11:22:37 | 3096.0 | 1175 | AT | 3094.0 | 3098.0 | 101,945 | 1103 | LSE | ||
11:20:20 | 3096.0 | 36 | AT | 3096.0 | 3098.0 | Sell | 100,770 | 1102 | LSE | |
11:20:20 | 3096.0 | 15 | AT | 3096.0 | 3098.0 | Sell | 100,734 | 1101 | LSE | |
11:20:20 | 3096.0 | 21 | AT | 3096.0 | 3098.0 | Sell | 100,719 | 1100 | LSE | |
11:20:20 | 3096.0 | 17 | AT | 3096.0 | 3098.0 | Sell | 100,698 | 1099 | LSE | |
11:20:20 | 3096.0 | 50 | AT | 3096.0 | 3098.0 | Sell | 100,681 | 1098 | LSE | |
11:18:23 | 3098.0 | 1 | AT | 3096.0 | 3098.0 | Buy | 100,631 | 1097 | LSE | |
11:18:23 | 3098.0 | 86 | AT | 3096.0 | 3098.0 | Buy | 100,630 | 1096 | LSE | |
11:18:21 | 3096.0 | 16 | AT | 3096.0 | 3100.0 | Sell | 100,544 | 1095 | LSE | |
11:18:21 | 3096.0 | 36 | AT | 3096.0 | 3100.0 | Sell | 100,528 | 1094 | LSE | |
11:18:21 | 3096.0 | 13 | AT | 3096.0 | 3100.0 | Sell | 100,492 | 1093 | LSE | |
11:17:04 | 3096.0 | 3 | AT | 3096.0 | 3100.0 | Sell | 100,479 | 1092 | LSE | |
11:17:04 | 3098.0 | 15 | AT | 3098.0 | 3102.0 | Sell | 100,476 | 1091 | LSE | |
11:17:04 | 3098.0 | 25 | AT | 3098.0 | 3102.0 | Sell | 100,461 | 1090 | LSE | |
11:15:51 | 3100.0 | 2 | AT | 3094.0 | 3100.0 | Buy | 100,436 | 1089 | LSE | |
11:15:51 | 3100.0 | 39 | AT | 3094.0 | 3100.0 | Buy | 100,434 | 1088 | LSE | |
11:15:51 | 3100.0 | 90 | AT | 3094.0 | 3100.0 | Buy | 100,395 | 1087 | LSE | |
11:15:51 | 3100.0 | 249 | AT | 3094.0 | 3100.0 | Buy | 100,305 | 1086 | LSE | |
11:15:51 | 3100.0 | 14 | AT | 3094.0 | 3100.0 | Buy | 100,056 | 1085 | LSE | |
11:15:51 | 3100.0 | 15 | AT | 3094.0 | 3100.0 | Buy | 100,042 | 1084 | LSE | |
11:15:51 | 3098.0 | 28 | AT | 3094.0 | 3098.0 | Buy | 100,027 | 1083 | LSE | |
11:15:51 | 3098.0 | 84 | AT | 3094.0 | 3098.0 | Buy | 99,999 | 1082 | LSE | |
11:15:51 | 3098.0 | 3 | AT | 3094.0 | 3098.0 | Buy | 99,915 | 1081 | LSE | |
11:15:51 | 3098.0 | 10 | AT | 3094.0 | 3098.0 | Buy | 99,912 | 1080 | LSE | |
11:14:34 | 3096.0 | 1 | AT | 3094.0 | 3096.0 | Buy | 99,902 | 1079 | LSE | |
11:14:34 | 3096.0 | 12 | AT | 3094.0 | 3096.0 | Buy | 99,901 | 1078 | LSE | |
11:14:34 | 3096.0 | 100 | AT | 3094.0 | 3096.0 | Buy | 99,889 | 1077 | LSE | |
11:14:34 | 3095.0 | 384 | AT | 3094.0 | 3096.0 | 99,789 | 1076 | LSE | ||
11:12:13 | 3096.0 | 1016 | O | 3094.0 | 3098.0 | 99,405 | 1075 | LSE | ||
11:12:02 | 3096.0 | 65 | AT | 3094.0 | 3096.0 | Buy | 98,389 | 1074 | LSE | |
11:12:02 | 3095.0 | 524 | AT | 3094.0 | 3096.0 | 98,324 | 1073 | LSE | ||
11:12:02 | 3095.0 | 524 | AT | 3094.0 | 3096.0 | 97,800 | 1072 | LSE | ||
11:12:02 | 3095.0 | 413 | AT | 3094.0 | 3096.0 | 97,276 | 1071 | LSE | ||
11:12:02 | 3095.0 | 828 | AT | 3094.0 | 3096.0 | 96,863 | 1070 | LSE | ||
11:12:02 | 3094.0 | 194 | AT | 3094.0 | 3096.0 | Sell | 96,035 | 1069 | LSE | |
11:12:02 | 3095.0 | 1022 | AT | 3094.0 | 3096.0 | 95,841 | 1068 | LSE | ||
11:12:02 | 3095.0 | 1022 | AT | 3094.0 | 3096.0 | 94,819 | 1067 | LSE | ||
11:12:02 | 3096.0 | 1022 | AT | 3094.0 | 3098.0 | 93,797 | 1066 | LSE | ||
11:12:02 | 3096.0 | 3984 | O | 3094.0 | 3098.0 | 92,775 | 1065 | LSE | ||
11:11:24 | 3096.0 | 253 | AT | 3096.0 | 3100.0 | Sell | 88,791 | 1064 | LSE | |
11:11:24 | 3096.0 | 53 | AT | 3096.0 | 3100.0 | Sell | 88,538 | 1063 | LSE | |
11:11:24 | 3096.0 | 10 | AT | 3096.0 | 3100.0 | Sell | 88,485 | 1062 | LSE | |
11:11:24 | 3095.0 | 1022 | AT | 3094.0 | 3096.0 | 88,475 | 1061 | LSE | ||
11:11:24 | 3095.0 | 300 | AT | 3094.0 | 3096.0 | 87,453 | 1060 | LSE | ||
11:11:24 | 3094.0 | 474 | AT | 3088.0 | 3094.0 | Buy | 87,153 | 1059 | LSE | |
11:11:24 | 3094.0 | 137 | AT | 3088.0 | 3094.0 | Buy | 86,679 | 1058 | LSE | |
11:11:24 | 3094.0 | 1044 | AT | 3088.0 | 3094.0 | Buy | 86,542 | 1057 | LSE | |
11:11:24 | 3094.0 | 90 | AT | 3088.0 | 3094.0 | Buy | 85,498 | 1056 | LSE | |
11:11:24 | 3094.0 | 29 | AT | 3088.0 | 3094.0 | Buy | 85,408 | 1055 | LSE | |
11:11:24 | 3094.0 | 63 | AT | 3088.0 | 3094.0 | Buy | 85,379 | 1054 | LSE | |
11:11:24 | 3094.0 | 14 | AT | 3088.0 | 3094.0 | Buy | 85,316 | 1053 | LSE | |
11:11:24 | 3094.0 | 15 | AT | 3088.0 | 3094.0 | Buy | 85,302 | 1052 | LSE | |
11:11:24 | 3092.0 | 128 | AT | 3088.0 | 3092.0 | Buy | 85,287 | 1051 | 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