![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:17 | 46.64 | 156 | UT | 46.565 | 46.63 | Buy | 19,988 | 222 | LSE | |
11:13:52 | 46.67 | 10 | AT | 46.615 | 46.67 | Buy | 19,832 | 221 | LSE | |
11:08:35 | 4666.0 | 1 | O | 46.66 | 46.735 | Buy | 19,822 | 220 | LSE | |
11:01:35 | 4665.5 | 6 | O | 46.655 | 46.71 | Buy | 19,821 | 219 | LSE | |
10:57:12 | 4664.0 | 1 | O | 46.645 | 46.72 | Buy | 19,815 | 218 | LSE | |
10:55:31 | 4669.5 | 1 | O | 46.64 | 46.695 | Buy | 19,814 | 217 | LSE | |
10:39:02 | 4670.0 | 5 | O | 46.7 | 46.725 | Buy | 19,813 | 216 | LSE | |
10:27:50 | 4665.0 | 2 | O | 46.61 | 46.65 | Buy | 19,808 | 215 | LSE | |
10:22:58 | 4660.64 | 57 | O | 46.58 | 46.63 | Buy | 19,806 | 214 | LSE | |
10:18:50 | 4660.5 | 2 | O | 46.57 | 46.605 | Buy | 19,749 | 213 | LSE | |
10:17:56 | 46.58 | 57 | AT | 46.58 | 46.62 | Sell | 19,747 | 212 | LSE | |
10:17:12 | 4660.0 | 5 | O | 46.59 | 46.635 | Buy | 19,690 | 211 | LSE | |
10:17:02 | 4664.0 | 7 | O | 46.6 | 46.64 | Buy | 19,685 | 210 | LSE | |
10:16:52 | 4661.8 | 749 | O | 46.6 | 46.64 | Buy | 19,678 | 209 | LSE | |
10:16:43 | 4663.52 | 605 | O | 46.61 | 46.64 | Buy | 18,929 | 208 | LSE | |
10:16:43 | 4661.0 | 2 | O | 46.61 | 46.66 | Buy | 18,324 | 207 | LSE | |
10:16:25 | 4661.0 | 14 | O | 46.61 | 46.66 | Buy | 18,322 | 206 | LSE | |
10:15:49 | 4660.56 | 30 | O | 46.6 | 46.635 | Buy | 18,308 | 205 | LSE | |
10:13:52 | 4657.0 | 9 | O | 46.57 | 46.695 | Buy | 18,278 | 204 | LSE | |
10:12:56 | 4656.0 | 16 | O | 46.56 | 46.6 | Buy | 18,269 | 203 | LSE | |
10:11:35 | 4658.5 | 17 | O | 46.55 | 46.585 | Buy | 18,253 | 202 | LSE | |
10:10:23 | 4653.0 | 7 | O | 46.54 | 46.58 | Buy | 18,236 | 201 | LSE | |
10:09:14 | 4653.0 | 2 | O | 46.53 | 46.575 | Buy | 18,229 | 200 | LSE | |
10:05:24 | 4658.5 | 2 | O | 46.55 | 46.585 | Buy | 18,227 | 199 | LSE | |
10:01:54 | 4654.04 | 76 | O | 46.525 | 46.595 | Buy | 18,225 | 198 | LSE | |
09:55:09 | 46.655 | 94 | AT | 46.655 | 46.68 | Sell | 18,149 | 197 | LSE | |
09:52:06 | 46.685 | 3 | AT | 46.685 | 46.705 | Sell | 18,055 | 196 | LSE | |
09:43:23 | 4668.5 | 4 | O | 46.685 | 46.71 | Buy | 18,052 | 195 | LSE | |
09:39:55 | 4672.5 | 1 | O | 46.725 | 46.75 | Buy | 18,048 | 194 | LSE | |
09:37:35 | 4674.5 | 2 | O | 46.725 | 46.745 | Buy | 18,047 | 193 | LSE | |
09:35:57 | 4672.5 | 9 | O | 46.725 | 46.755 | Buy | 18,045 | 192 | LSE | |
09:35:04 | 4677.0 | 1 | O | 46.725 | 46.755 | Buy | 18,036 | 191 | LSE | |
09:33:58 | 4668.5 | 7 | O | 46.685 | 46.715 | Buy | 18,035 | 190 | LSE | |
09:32:18 | 4670.0 | 1 | O | 46.675 | 46.7 | Buy | 18,028 | 189 | LSE | |
09:26:43 | 4665.0 | 1 | O | 46.595 | 46.685 | Buy | 18,027 | 188 | LSE | |
09:26:42 | 4667.0 | 16 | O | 46.595 | 46.67 | Buy | 18,026 | 187 | LSE | |
09:26:42 | 46.65 | 94 | AT | 46.65 | 46.67 | Sell | 18,010 | 186 | LSE | |
09:26:23 | 46.645 | 94 | AT | 46.645 | 46.665 | Sell | 17,916 | 185 | LSE | |
09:23:59 | 46.6 | 91 | AT | 46.6 | 46.66 | Sell | 17,822 | 184 | LSE | |
09:23:56 | 4660.0 | 20 | O | 46.6 | 46.66 | Buy | 17,731 | 183 | LSE | |
09:20:51 | 4664.02 | 424 | O | 46.58 | 46.655 | Buy | 17,711 | 182 | LSE | |
09:12:40 | 4666.58 | 21 | O | 46.58 | 46.655 | Buy | 17,287 | 181 | LSE | |
09:11:34 | 4660.54 | 167 | O | 46.58 | 46.655 | Buy | 17,266 | 180 | LSE | |
09:09:22 | 4665.5 | 1 | O | 46.58 | 46.655 | Buy | 17,099 | 179 | LSE | |
09:08:59 | 4658.0 | 1 | O | 46.58 | 46.655 | Buy | 17,098 | 178 | LSE | |
09:03:44 | 4656.5 | 2 | O | 46.565 | 46.65 | Buy | 17,097 | 177 | LSE | |
09:02:14 | 46.56 | 312 | AT | 46.56 | 46.645 | Sell | 17,095 | 176 | LSE | |
09:02:14 | 46.595 | 333 | AT | 46.595 | 46.645 | Sell | 16,783 | 175 | LSE | |
09:02:14 | 46.595 | 258 | AT | 46.595 | 46.645 | Sell | 16,450 | 174 | LSE | |
09:02:14 | 46.615 | 94 | AT | 46.615 | 46.645 | Sell | 16,192 | 173 | LSE | |
08:51:53 | 4661.5 | 1 | O | 46.615 | 46.64 | Buy | 16,098 | 172 | LSE | |
08:39:31 | 4663.5 | 1 | O | 46.605 | 46.635 | Buy | 16,097 | 171 | LSE | |
08:37:58 | 4661.5 | 46 | O | 46.605 | 46.635 | Buy | 16,096 | 170 | LSE | |
08:35:29 | 4663.5 | 1 | O | 46.605 | 46.635 | Buy | 16,050 | 169 | LSE | |
08:32:09 | 46.625 | 266 | AT | 46.605 | 46.625 | Buy | 16,049 | 168 | LSE | |
08:21:31 | 4656.82 | 1001 | O | 46.565 | 46.59 | Buy | 15,783 | 167 | LSE | |
08:11:52 | 4662.0 | 1 | O | 46.555 | 46.62 | Buy | 14,782 | 166 | LSE | |
08:03:52 | 4658.85 | 10 | O | 46.575 | 46.6 | Buy | 14,781 | 165 | LSE | |
08:02:05 | 4659.0 | 2 | O | 46.565 | 46.59 | Buy | 14,771 | 164 | LSE | |
07:59:41 | 4659.5 | 1 | O | 46.555 | 46.595 | Buy | 14,769 | 163 | LSE | |
07:54:45 | 4658.0 | 1 | O | 46.535 | 46.58 | Buy | 14,768 | 162 | LSE | |
07:51:05 | 46.515 | 12 | AT | 46.515 | 46.555 | Sell | 14,767 | 161 | LSE | |
07:49:47 | 4655.5 | 1 | O | 46.485 | 46.555 | Buy | 14,755 | 160 | LSE | |
07:49:47 | 4655.5 | 2 | O | 46.485 | 46.555 | Buy | 14,754 | 159 | LSE | |
07:48:26 | 4654.0 | 2 | O | 46.475 | 46.54 | Buy | 14,752 | 158 | LSE | |
07:48:25 | 4654.0 | 1 | O | 46.475 | 46.54 | Buy | 14,750 | 157 | LSE | |
07:47:07 | 4647.0 | 1 | O | 46.475 | 46.54 | Buy | 14,749 | 156 | LSE | |
07:46:55 | 4654.0 | 1 | O | 46.465 | 46.54 | Buy | 14,748 | 155 | LSE | |
07:28:52 | 4644.5 | 6 | O | 46.445 | 46.53 | Buy | 14,747 | 154 | LSE | |
07:23:59 | 4652.0 | 1 | O | 46.44 | 46.52 | Buy | 14,741 | 153 | LSE | |
07:23:45 | 4653.0 | 1 | O | 46.45 | 46.52 | Buy | 14,740 | 152 | LSE | |
07:22:39 | 4652.5 | 1 | O | 46.445 | 46.525 | Buy | 14,739 | 151 | 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