![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
11:27:27 | 1667.25 | 14 | O | 16.657 | 16.672 | Buy | 10,261 | 125 | LSE | |
11:21:06 | 1666.075 | 7 | O | 16.66 | 16.675 | Buy | 10,247 | 124 | LSE | |
11:13:02 | 16.675 | 2098 | AT | 16.657 | 16.675 | Buy | 10,240 | 123 | LSE | |
11:12:04 | 1665.75 | 1 | O | 16.657 | 16.675 | Buy | 8,142 | 122 | LSE | |
11:10:49 | 1667.2 | 299 | O | 16.657 | 16.672 | Buy | 8,141 | 121 | LSE | |
11:06:58 | 16.652 | 10 | AT | 16.652 | 16.668 | Sell | 7,842 | 120 | LSE | |
11:05:53 | 1666.99 | 141 | O | 16.657 | 16.672 | Buy | 7,832 | 119 | LSE | |
10:59:51 | 1664.751 | 1 | O | 16.648 | 16.663 | Buy | 7,691 | 118 | LSE | |
10:51:00 | 1666.0 | 20 | O | 16.66 | 16.675 | Buy | 7,690 | 117 | LSE | |
10:51:00 | 1666.0 | 11 | O | 16.66 | 16.675 | Buy | 7,670 | 116 | LSE | |
10:49:38 | 1666.0 | 45 | O | 16.66 | 16.672 | Buy | 7,659 | 115 | LSE | |
10:37:35 | 1666.0 | 15 | O | 16.66 | 16.677 | Buy | 7,614 | 114 | LSE | |
10:30:39 | 1666.0 | 1 | O | 16.66 | 16.675 | Buy | 7,599 | 113 | LSE | |
10:02:34 | 1667.0 | 1 | O | 16.67 | 16.69 | Buy | 7,598 | 112 | LSE | |
10:01:59 | 1669.0 | 29 | O | 16.668 | 16.69 | Buy | 7,597 | 111 | LSE | |
09:58:58 | 1668.25 | 8 | O | 16.663 | 16.68 | Buy | 7,568 | 110 | LSE | |
09:38:28 | 1667.5 | 2 | O | 16.657 | 16.675 | Buy | 7,560 | 109 | LSE | |
09:33:26 | 1667.5 | 1 | O | 16.66 | 16.675 | Buy | 7,558 | 108 | LSE | |
09:33:26 | 1667.5 | 1 | O | 16.66 | 16.675 | Buy | 7,557 | 107 | LSE | |
09:28:01 | 1666.35 | 225 | O | 16.657 | 16.675 | Buy | 7,556 | 106 | LSE | |
09:18:09 | 1664.89 | 1088 | O | 16.645 | 16.663 | Buy | 7,331 | 105 | LSE | |
09:12:13 | 1664.92 | 1267 | O | 16.645 | 16.66 | Buy | 6,243 | 104 | LSE | |
09:12:12 | 1665.78 | 136 | O | 16.645 | 16.66 | Buy | 4,976 | 103 | LSE | |
09:00:24 | 1664.25 | 2 | O | 16.642 | 16.66 | Buy | 4,840 | 102 | LSE | |
08:41:08 | 1663.0 | 24 | O | 16.615 | 16.63 | Buy | 4,838 | 101 | LSE | |
08:32:03 | 1662.75 | 1 | O | 16.6 | 16.628 | Buy | 4,814 | 100 | LSE | |
08:23:47 | 1666.0 | 3 | O | 16.642 | 16.66 | Buy | 4,813 | 99 | LSE | |
08:22:40 | 16.66 | 228 | AT | 16.645 | 16.66 | Buy | 4,810 | 98 | LSE | |
08:22:40 | 1664.5 | 6 | O | 16.645 | 16.66 | Buy | 4,582 | 97 | LSE | |
08:12:13 | 16.645 | 146 | AT | 16.645 | 16.65 | Sell | 4,576 | 96 | LSE | |
08:06:23 | 1663.0 | 2 | O | 16.63 | 16.642 | Buy | 4,430 | 95 | LSE | |
08:03:16 | 16.635 | 5 | AT | 16.628 | 16.635 | Buy | 4,428 | 94 | LSE | |
08:00:37 | 1663.75 | 1 | O | 16.628 | 16.637 | Buy | 4,423 | 93 | LSE | |
07:52:02 | 1662.25 | 1 | O | 16.622 | 16.635 | Buy | 4,422 | 92 | LSE | |
07:33:11 | 1663.251 | 1 | O | 16.633 | 16.637 | Buy | 4,421 | 91 | LSE | |
07:30:33 | 1664.25 | 5 | O | 16.625 | 16.642 | Buy | 4,420 | 90 | LSE | |
07:30:31 | 16.64 | 83 | AT | 16.622 | 16.64 | Buy | 4,415 | 89 | LSE | |
07:30:31 | 1664.25 | 24 | O | 16.635 | 16.642 | Buy | 4,332 | 88 | LSE | |
07:30:31 | 1664.25 | 3 | O | 16.635 | 16.642 | Buy | 4,308 | 87 | LSE | |
07:28:17 | 1663.0 | 1 | O | 16.635 | 16.642 | Buy | 4,305 | 86 | LSE | |
07:28:07 | 1664.25 | 1 | O | 16.63 | 16.642 | Buy | 4,304 | 85 | LSE | |
07:27:18 | 1663.75 | 1 | O | 16.63 | 16.637 | Buy | 4,303 | 84 | LSE | |
07:14:31 | 1663.251 | 2 | O | 16.622 | 16.633 | Buy | 4,302 | 83 | LSE | |
06:48:16 | 16.617 | 120 | AT | 16.61 | 16.617 | Buy | 4,300 | 82 | LSE | |
06:45:43 | 1661.493 | 120 | O | 16.608 | 16.615 | Buy | 4,180 | 81 | LSE | |
06:27:07 | 1661.751 | 2 | O | 16.61 | 16.617 | Buy | 4,060 | 80 | LSE | |
06:25:45 | 1662.25 | 1 | O | 16.61 | 16.622 | Buy | 4,058 | 79 | LSE | |
06:20:43 | 16.615 | 276 | AT | 16.608 | 16.615 | Buy | 4,057 | 78 | LSE | |
06:16:50 | 1661.501 | 10 | O | 16.602 | 16.615 | Buy | 3,781 | 77 | LSE | |
06:11:20 | 1661.751 | 3 | O | 16.608 | 16.617 | Buy | 3,771 | 76 | LSE | |
06:08:05 | 1660.251 | 3 | O | 16.605 | 16.615 | Buy | 3,768 | 75 | LSE | |
06:08:05 | 1660.251 | 1 | O | 16.605 | 16.615 | Buy | 3,765 | 74 | LSE | |
05:55:26 | 1661.501 | 1 | O | 16.608 | 16.615 | Buy | 3,764 | 73 | LSE | |
05:47:49 | 1661.45 | 113 | O | 16.613 | 16.622 | Buy | 3,763 | 72 | LSE | |
05:47:33 | 1662.25 | 1 | O | 16.61 | 16.622 | Buy | 3,650 | 71 | LSE | |
05:46:19 | 16.625 | 3 | AT | 16.615 | 16.625 | Buy | 3,649 | 70 | LSE | |
05:43:35 | 1662.25 | 1 | O | 16.615 | 16.622 | Buy | 3,646 | 69 | LSE | |
05:28:41 | 1662.0 | 6 | O | 16.613 | 16.62 | Buy | 3,645 | 68 | LSE | |
05:28:40 | 1662.25 | 5 | O | 16.613 | 16.622 | Buy | 3,639 | 67 | LSE | |
05:21:55 | 1662.5 | 2 | O | 16.615 | 16.625 | Buy | 3,634 | 66 | LSE | |
05:21:55 | 1662.5 | 1 | O | 16.615 | 16.625 | Buy | 3,632 | 65 | LSE | |
05:20:20 | 1662.25 | 10 | O | 16.617 | 16.625 | Buy | 3,631 | 64 | LSE | |
05:17:13 | 1661.74 | 374 | O | 16.613 | 16.625 | Buy | 3,621 | 63 | LSE | |
05:17:12 | 1662.46 | 104 | O | 16.613 | 16.625 | Buy | 3,247 | 62 | LSE | |
05:10:52 | 1662.5 | 24 | O | 16.625 | 16.633 | Buy | 3,143 | 61 | LSE | |
05:07:55 | 1664.0 | 30 | O | 16.622 | 16.64 | Buy | 3,119 | 60 | LSE | |
05:07:45 | 1664.0 | 5 | O | 16.625 | 16.64 | Buy | 3,089 | 59 | LSE | |
05:05:55 | 1664.0 | 10 | O | 16.63 | 16.64 | Buy | 3,084 | 58 | LSE | |
05:00:25 | 1663.499 | 1 | O | 16.628 | 16.635 | Buy | 3,074 | 57 | LSE | |
05:00:20 | 1662.83 | 59 | O | 16.625 | 16.635 | Buy | 3,073 | 56 | LSE | |
04:47:59 | 16.637 | 5 | AT | 16.625 | 16.637 | Buy | 3,014 | 55 | LSE | |
04:45:46 | 1664.5 | 4 | O | 16.63 | 16.642 | Buy | 3,009 | 54 | LSE | |
04:33:54 | 1663.499 | 30 | O | 16.637 | 16.65 | Buy | 3,005 | 53 | LSE | |
04:33:13 | 1664.75 | 108 | O | 16.633 | 16.648 | Buy | 2,975 | 52 | LSE | |
04:33:03 | 1664.77 | 1000 | O | 16.637 | 16.65 | Buy | 2,867 | 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