![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
11:37:41 | 1667.0 | 54 | O | 16.67 | 16.68 | Buy | 32,290 | 150 | LSE | |
11:37:37 | 1667.0 | 54 | O | 16.67 | 16.68 | Buy | 32,236 | 149 | LSE | |
11:35:05 | 16.67 | 27 | UT | 16.67 | 16.68 | Sell | 32,182 | 148 | LSE | |
11:28:55 | 16.683 | 51 | AT | 16.668 | 16.683 | Buy | 32,155 | 147 | LSE | |
11:28:55 | 16.675 | 33 | AT | 16.668 | 16.675 | Buy | 32,104 | 146 | LSE | |
11:28:55 | 1668.25 | 15 | O | 16.668 | 16.675 | Buy | 32,071 | 145 | LSE | |
11:28:55 | 1667.5 | 98 | O | 16.668 | 16.675 | Buy | 32,056 | 144 | LSE | |
11:26:40 | 1667.0 | 1 | O | 16.67 | 16.68 | Buy | 31,958 | 143 | LSE | |
11:24:38 | 1667.91 | 358 | O | 16.668 | 16.68 | Buy | 31,957 | 142 | LSE | |
11:23:49 | 16.68 | 2565 | AT | 16.668 | 16.68 | Buy | 31,599 | 141 | LSE | |
11:22:41 | 1668.001 | 6 | O | 16.668 | 16.68 | Buy | 29,034 | 140 | LSE | |
11:17:38 | 1666.251 | 1 | O | 16.663 | 16.675 | Buy | 29,028 | 139 | LSE | |
11:12:27 | 16.665 | 5340 | AT | 16.665 | 16.68 | Sell | 29,027 | 138 | LSE | |
11:11:25 | 1667.2 | 113 | O | 16.665 | 16.67 | Buy | 23,687 | 137 | LSE | |
11:11:22 | 1666.0 | 7 | O | 16.66 | 16.67 | Buy | 23,574 | 136 | LSE | |
11:10:25 | 1667.5 | 3 | O | 16.665 | 16.675 | Buy | 23,567 | 135 | LSE | |
11:10:24 | 16.677 | 99 | AT | 16.665 | 16.677 | Buy | 23,564 | 134 | LSE | |
11:10:24 | 1667.751 | 96 | O | 16.665 | 16.677 | Buy | 23,465 | 133 | LSE | |
11:02:11 | 1666.75 | 2 | O | 16.66 | 16.67 | Buy | 23,369 | 132 | LSE | |
11:02:09 | 1666.75 | 99 | O | 16.655 | 16.668 | Buy | 23,367 | 131 | LSE | |
11:02:09 | 1666.75 | 8 | O | 16.655 | 16.668 | Buy | 23,268 | 130 | LSE | |
11:00:41 | 1666.75 | 135 | O | 16.657 | 16.668 | Buy | 23,260 | 129 | LSE | |
10:57:41 | 1666.501 | 1 | O | 16.655 | 16.665 | Buy | 23,125 | 128 | LSE | |
10:55:41 | 1666.251 | 1 | O | 16.663 | 16.672 | Buy | 23,124 | 127 | LSE | |
10:53:52 | 1667.25 | 1 | O | 16.665 | 16.672 | Buy | 23,123 | 126 | LSE | |
10:36:31 | 1667.0 | 3 | O | 16.67 | 16.68 | Buy | 23,122 | 125 | LSE | |
10:26:15 | 1669.749 | 2 | O | 16.683 | 16.698 | Buy | 23,119 | 124 | LSE | |
10:26:15 | 1669.749 | 1 | O | 16.683 | 16.698 | Buy | 23,117 | 123 | LSE | |
10:19:57 | 1669.25 | 5 | O | 16.68 | 16.69 | Buy | 23,116 | 122 | LSE | |
10:16:06 | 1668.5 | 1 | O | 16.677 | 16.688 | Buy | 23,111 | 121 | LSE | |
10:14:30 | 16.685 | 300 | AT | 16.675 | 16.685 | Buy | 23,110 | 120 | LSE | |
10:14:20 | 1668.5 | 2 | O | 16.675 | 16.685 | Buy | 22,810 | 119 | LSE | |
10:12:02 | 1668.75 | 17 | O | 16.677 | 16.688 | Buy | 22,808 | 118 | LSE | |
10:11:55 | 1667.63 | 243 | O | 16.675 | 16.685 | Buy | 22,791 | 117 | LSE | |
10:07:45 | 1669.25 | 29 | O | 16.683 | 16.692 | Buy | 22,548 | 116 | LSE | |
10:06:25 | 1668.25 | 1 | O | 16.683 | 16.692 | Buy | 22,519 | 115 | LSE | |
10:04:13 | 1667.5 | 2 | O | 16.675 | 16.692 | Buy | 22,518 | 114 | LSE | |
10:04:13 | 1669.25 | 20 | O | 16.675 | 16.692 | Buy | 22,516 | 113 | LSE | |
10:03:10 | 1669.0 | 20 | O | 16.675 | 16.69 | Buy | 22,496 | 112 | LSE | |
10:02:11 | 1667.75 | 37 | O | 16.675 | 16.688 | Buy | 22,476 | 111 | LSE | |
09:56:17 | 1669.501 | 4 | O | 16.683 | 16.692 | Buy | 22,439 | 110 | LSE | |
09:47:05 | 1667.5 | 2 | O | 16.668 | 16.675 | Buy | 22,435 | 109 | LSE | |
09:44:49 | 1667.25 | 5 | O | 16.672 | 16.685 | Buy | 22,433 | 108 | LSE | |
09:38:36 | 1668.001 | 5 | O | 16.672 | 16.683 | Buy | 22,428 | 107 | LSE | |
09:37:07 | 1667.5 | 5 | O | 16.675 | 16.685 | Buy | 22,423 | 106 | LSE | |
09:32:37 | 1669.25 | 1 | O | 16.683 | 16.692 | Buy | 22,418 | 105 | LSE | |
09:32:14 | 1668.75 | 8 | O | 16.68 | 16.688 | Buy | 22,417 | 104 | LSE | |
09:26:35 | 1670.27 | 1436 | O | 16.695 | 16.707 | Buy | 22,409 | 103 | LSE | |
09:15:02 | 1670.75 | 2 | O | 16.698 | 16.707 | Buy | 20,973 | 102 | LSE | |
09:12:21 | 1670.75 | 2 | O | 16.695 | 16.707 | Buy | 20,971 | 101 | LSE | |
09:11:41 | 1670.19 | 14 | O | 16.692 | 16.707 | Buy | 20,969 | 100 | LSE | |
09:11:41 | 1669.36 | 360 | O | 16.692 | 16.707 | Buy | 20,955 | 99 | LSE | |
09:10:03 | 1671.001 | 1 | O | 16.695 | 16.71 | Buy | 20,595 | 98 | LSE | |
09:08:14 | 1671.001 | 11 | O | 16.695 | 16.71 | Buy | 20,594 | 97 | LSE | |
09:04:33 | 1671.01 | 1196 | O | 16.703 | 16.715 | Buy | 20,583 | 96 | LSE | |
09:00:54 | 1670.25 | 1 | O | 16.703 | 16.715 | Buy | 19,387 | 95 | LSE | |
08:58:34 | 1670.0 | 1 | O | 16.7 | 16.71 | Buy | 19,386 | 94 | LSE | |
08:55:53 | 1670.0 | 1 | O | 16.7 | 16.712 | Buy | 19,385 | 93 | LSE | |
08:54:31 | 1670.5 | 18 | O | 16.705 | 16.712 | Buy | 19,384 | 92 | LSE | |
08:54:25 | 1670.5 | 47 | O | 16.705 | 16.712 | Buy | 19,366 | 91 | LSE | |
08:54:11 | 1670.5 | 1 | O | 16.705 | 16.71 | Buy | 19,319 | 90 | LSE | |
08:42:07 | 1670.0 | 4 | O | 16.7 | 16.715 | Buy | 19,318 | 89 | LSE | |
08:33:27 | 1669.749 | 1 | O | 16.698 | 16.715 | Buy | 19,314 | 88 | LSE | |
08:05:59 | 1672.501 | 1 | O | 16.725 | 16.738 | Buy | 19,313 | 87 | LSE | |
08:04:40 | 1673.75 | 2 | O | 16.725 | 16.738 | Buy | 19,312 | 86 | LSE | |
08:04:32 | 1673.28 | 3525 | O | 16.727 | 16.738 | Buy | 19,310 | 85 | LSE | |
07:53:35 | 1673.75 | 1 | O | 16.73 | 16.738 | Buy | 15,785 | 84 | LSE | |
07:46:48 | 1673.0 | 4 | O | 16.72 | 16.73 | Buy | 15,784 | 83 | LSE | |
07:46:48 | 1672.0 | 1 | O | 16.72 | 16.73 | Buy | 15,780 | 82 | LSE | |
07:42:18 | 1672.751 | 47 | O | 16.718 | 16.727 | Buy | 15,779 | 81 | LSE | |
07:27:33 | 1672.69 | 30 | O | 16.72 | 16.73 | Buy | 15,732 | 80 | LSE | |
07:21:26 | 16.735 | 340 | AT | 16.727 | 16.735 | Buy | 15,702 | 79 | LSE | |
07:08:03 | 1673.312 | 890 | O | 16.723 | 16.735 | Buy | 15,362 | 78 | LSE | |
06:52:09 | 1672.163 | 844 | O | 16.725 | 16.733 | Buy | 14,472 | 77 | LSE | |
06:51:20 | 1672.0 | 23 | O | 16.72 | 16.735 | Buy | 13,628 | 76 | LSE | |
06:46:01 | 1673.75 | 1 | O | 16.725 | 16.735 | Buy | 13,605 | 75 | LSE | |
06:43:59 | 1674.001 | 1 | O | 16.725 | 16.735 | Buy | 13,604 | 74 | LSE | |
06:43:29 | 1673.14 | 41 | O | 16.725 | 16.735 | Buy | 13,603 | 73 | LSE | |
06:42:21 | 1673.22 | 65 | O | 16.725 | 16.735 | Buy | 13,562 | 72 | LSE | |
06:34:55 | 16.723 | 130 | AT | 16.723 | 16.73 | Sell | 13,497 | 71 | LSE | |
06:33:36 | 1672.751 | 1 | O | 16.712 | 16.727 | Buy | 13,367 | 70 | LSE | |
06:33:36 | 16.72 | 71 | AT | 16.712 | 16.72 | Buy | 13,366 | 69 | LSE | |
06:33:01 | 1671.505 | 130 | O | 16.715 | 16.72 | Buy | 13,295 | 68 | LSE | |
06:10:59 | 1670.5 | 3 | O | 16.705 | 16.718 | Buy | 13,165 | 67 | LSE | |
05:56:03 | 1671.0 | 148 | O | 16.698 | 16.71 | Buy | 13,162 | 66 | LSE | |
05:51:52 | 1670.68 | 41 | O | 16.698 | 16.71 | Buy | 13,014 | 65 | LSE | |
05:49:58 | 1670.66 | 1196 | O | 16.698 | 16.71 | Buy | 12,973 | 64 | LSE | |
05:48:59 | 1671.001 | 2 | O | 16.698 | 16.71 | Buy | 11,777 | 63 | LSE | |
05:46:40 | 1670.16 | 23 | O | 16.695 | 16.703 | Buy | 11,775 | 62 | LSE | |
05:38:13 | 1671.001 | 12 | O | 16.692 | 16.707 | Buy | 11,752 | 61 | LSE | |
05:37:23 | 1670.25 | 107 | O | 16.692 | 16.703 | Buy | 11,740 | 60 | LSE | |
05:27:01 | 1669.749 | 10 | O | 16.683 | 16.698 | Buy | 11,633 | 59 | LSE | |
05:23:53 | 1668.5 | 2 | O | 16.685 | 16.7 | Buy | 11,623 | 58 | LSE | |
05:19:17 | 1668.25 | 3 | O | 16.683 | 16.698 | Buy | 11,621 | 57 | LSE | |
05:17:13 | 1670.23 | 298 | O | 16.683 | 16.707 | Buy | 11,618 | 56 | LSE | |
05:17:13 | 1669.0 | 60 | O | 16.683 | 16.707 | Buy | 11,320 | 55 | LSE | |
05:14:37 | 16.698 | 5340 | AT | 16.698 | 16.707 | Sell | 11,260 | 54 | LSE | |
05:07:32 | 1670.75 | 6 | O | 16.683 | 16.707 | Buy | 5,920 | 53 | LSE | |
05:07:32 | 1670.75 | 1 | O | 16.683 | 16.707 | Buy | 5,914 | 52 | LSE | |
05:03:08 | 1669.52 | 75 | O | 16.692 | 16.707 | Buy | 5,913 | 51 | 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