![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
11:36:54 | 1668.0 | 8590 | O | 16.688 | 16.698 | Buy | 50,039 | 150 | LSE | |
11:36:54 | 1668.0 | 479 | O | 16.688 | 16.698 | Buy | 41,449 | 149 | LSE | |
11:36:51 | 1668.0 | 8590 | O | 16.688 | 16.698 | Buy | 40,970 | 148 | LSE | |
11:36:51 | 1668.0 | 479 | O | 16.688 | 16.698 | Buy | 32,380 | 147 | LSE | |
11:35:14 | 16.68 | 1718 | UT | 16.688 | 16.698 | Sell | 31,901 | 146 | LSE | |
11:27:45 | 1668.92 | 1199 | O | 16.688 | 16.698 | Buy | 30,183 | 145 | LSE | |
11:21:48 | 1668.92 | 127 | O | 16.688 | 16.7 | Buy | 28,984 | 144 | LSE | |
11:18:35 | 1669.44 | 136 | O | 16.688 | 16.695 | Buy | 28,857 | 143 | LSE | |
11:18:18 | 1668.88 | 136 | O | 16.685 | 16.695 | Buy | 28,721 | 142 | LSE | |
11:16:52 | 16.688 | 1330 | AT | 16.685 | 16.688 | Buy | 28,585 | 141 | LSE | |
11:14:38 | 16.69 | 5275 | AT | 16.685 | 16.69 | Buy | 27,255 | 140 | LSE | |
11:14:36 | 16.69 | 1106 | AT | 16.69 | 16.703 | Sell | 21,980 | 139 | LSE | |
11:14:36 | 16.692 | 491 | AT | 16.692 | 16.703 | Sell | 20,874 | 138 | LSE | |
11:05:31 | 16.703 | 521 | AT | 16.69 | 16.703 | Buy | 20,383 | 137 | LSE | |
11:05:31 | 16.703 | 936 | AT | 16.69 | 16.703 | Buy | 19,862 | 136 | LSE | |
10:49:13 | 1667.5 | 5 | O | 16.675 | 16.685 | Buy | 18,926 | 135 | LSE | |
10:47:19 | 1668.5 | 2 | O | 16.672 | 16.685 | Buy | 18,921 | 134 | LSE | |
10:34:49 | 1667.0 | 1 | O | 16.668 | 16.683 | Buy | 18,919 | 133 | LSE | |
10:29:35 | 1666.501 | 3 | O | 16.665 | 16.68 | Buy | 18,918 | 132 | LSE | |
10:27:10 | 1666.75 | 3 | O | 16.665 | 16.68 | Buy | 18,915 | 131 | LSE | |
10:24:48 | 1666.75 | 1 | O | 16.668 | 16.68 | Buy | 18,912 | 130 | LSE | |
10:18:08 | 1668.5 | 1 | O | 16.675 | 16.685 | Buy | 18,911 | 129 | LSE | |
10:18:08 | 1668.5 | 5 | O | 16.675 | 16.685 | Buy | 18,910 | 128 | LSE | |
10:18:08 | 1668.5 | 5 | O | 16.675 | 16.685 | Buy | 18,905 | 127 | LSE | |
10:18:08 | 1668.5 | 6 | O | 16.675 | 16.685 | Buy | 18,900 | 126 | LSE | |
10:16:15 | 1667.5 | 11 | O | 16.675 | 16.685 | Buy | 18,894 | 125 | LSE | |
10:07:12 | 1668.25 | 10 | O | 16.67 | 16.68 | Buy | 18,883 | 124 | LSE | |
10:01:02 | 1667.25 | 14 | O | 16.665 | 16.672 | Buy | 18,873 | 123 | LSE | |
09:49:58 | 1666.501 | 1 | O | 16.665 | 16.68 | Buy | 18,859 | 122 | LSE | |
09:44:18 | 1667.25 | 6 | O | 16.672 | 16.68 | Buy | 18,858 | 121 | LSE | |
09:34:39 | 1668.5 | 2 | O | 16.672 | 16.685 | Buy | 18,852 | 120 | LSE | |
09:32:01 | 1668.25 | 5 | O | 16.672 | 16.683 | Buy | 18,850 | 119 | LSE | |
09:22:24 | 1667.53 | 599 | O | 16.668 | 16.677 | Buy | 18,845 | 118 | LSE | |
09:11:57 | 1667.06 | 12 | O | 16.663 | 16.672 | Buy | 18,246 | 117 | LSE | |
09:11:26 | 1666.99 | 250 | O | 16.663 | 16.672 | Buy | 18,234 | 116 | LSE | |
09:10:04 | 1667.25 | 2 | O | 16.663 | 16.672 | Buy | 17,984 | 115 | LSE | |
08:45:38 | 1664.999 | 1 | O | 16.65 | 16.66 | Buy | 17,982 | 114 | LSE | |
08:32:53 | 1665.58 | 10 | O | 16.648 | 16.657 | Buy | 17,981 | 113 | LSE | |
08:29:01 | 1665.5 | 1 | O | 16.655 | 16.665 | Buy | 17,971 | 112 | LSE | |
08:17:29 | 16.645 | 1061 | AT | 16.645 | 16.657 | Sell | 17,970 | 111 | LSE | |
08:14:04 | 1664.5 | 16 | O | 16.645 | 16.66 | Buy | 16,909 | 110 | LSE | |
08:08:00 | 1664.5 | 2 | O | 16.645 | 16.66 | Buy | 16,893 | 109 | LSE | |
08:00:46 | 1666.1 | 25 | O | 16.645 | 16.66 | Buy | 16,891 | 108 | LSE | |
07:45:23 | 1667.05 | 299 | O | 16.66 | 16.672 | Buy | 16,866 | 107 | LSE | |
07:41:18 | 1667.51 | 299 | O | 16.665 | 16.677 | Buy | 16,567 | 106 | LSE | |
07:25:05 | 1668.25 | 1 | O | 16.672 | 16.683 | Buy | 16,268 | 105 | LSE | |
07:08:32 | 1669.08 | 75 | O | 16.68 | 16.692 | Buy | 16,267 | 104 | LSE | |
06:50:42 | 1667.22 | 505 | O | 16.668 | 16.685 | Buy | 16,192 | 103 | LSE | |
06:48:52 | 1666.75 | 1 | O | 16.668 | 16.677 | Buy | 15,687 | 102 | LSE | |
06:44:16 | 16.677 | 528 | AT | 16.677 | 16.683 | Sell | 15,686 | 101 | LSE | |
06:15:57 | 1668.75 | 5 | O | 16.68 | 16.69 | Buy | 15,158 | 100 | LSE | |
06:12:07 | 1667.751 | 1 | O | 16.677 | 16.685 | Buy | 15,153 | 99 | LSE | |
06:03:25 | 1667.58 | 472 | O | 16.677 | 16.685 | Buy | 15,152 | 98 | LSE | |
05:40:51 | 1669.25 | 299 | O | 16.688 | 16.695 | Buy | 14,680 | 97 | LSE | |
05:30:46 | 1669.501 | 2 | O | 16.69 | 16.695 | Buy | 14,381 | 96 | LSE | |
05:30:11 | 1669.0 | 188 | O | 16.69 | 16.698 | Buy | 14,379 | 95 | LSE | |
05:30:09 | 1669.0 | 60 | O | 16.69 | 16.698 | Buy | 14,191 | 94 | LSE | |
05:30:04 | 1669.0 | 1 | O | 16.69 | 16.703 | Buy | 14,131 | 93 | LSE | |
05:27:43 | 1670.0 | 1 | O | 16.695 | 16.7 | Buy | 14,130 | 92 | LSE | |
05:26:18 | 1670.0 | 1 | O | 16.69 | 16.698 | Buy | 14,129 | 91 | LSE | |
05:17:13 | 1670.25 | 875 | O | 16.7 | 16.705 | Buy | 14,128 | 90 | LSE | |
05:16:50 | 1670.25 | 1 | O | 16.703 | 16.705 | Buy | 13,253 | 89 | LSE | |
04:55:43 | 1669.501 | 38 | O | 16.695 | 16.705 | Buy | 13,252 | 88 | LSE | |
04:54:13 | 1669.749 | 71 | O | 16.698 | 16.705 | Buy | 13,214 | 87 | LSE | |
04:54:13 | 16.703 | 3 | AT | 16.692 | 16.703 | Buy | 13,143 | 86 | LSE | |
04:51:55 | 1669.749 | 16 | O | 16.685 | 16.698 | Buy | 13,140 | 85 | LSE | |
04:50:27 | 1669.75 | 15 | O | 16.685 | 16.698 | Buy | 13,124 | 84 | LSE | |
04:48:48 | 1668.94 | 7093 | O | 16.685 | 16.698 | Buy | 13,109 | 83 | LSE | |
04:46:16 | 1668.5 | 49 | O | 16.685 | 16.7 | Buy | 6,016 | 82 | LSE | |
04:46:16 | 1668.5 | 4 | O | 16.685 | 16.7 | Buy | 5,967 | 81 | LSE | |
04:42:46 | 1669.0 | 50 | O | 16.69 | 16.705 | Buy | 5,963 | 80 | LSE | |
04:32:51 | 1670.5 | 4 | O | 16.688 | 16.705 | Buy | 5,913 | 79 | LSE | |
04:32:06 | 1670.17 | 500 | O | 16.688 | 16.705 | Buy | 5,909 | 78 | LSE | |
04:30:37 | 1670.19 | 1496 | O | 16.688 | 16.705 | Buy | 5,409 | 77 | LSE | |
04:30:05 | 1668.75 | 3 | O | 16.688 | 16.705 | Buy | 3,913 | 76 | LSE | |
04:28:12 | 1670.425 | 598 | O | 16.69 | 16.705 | Buy | 3,910 | 75 | LSE | |
04:27:02 | 1669.25 | 25 | O | 16.692 | 16.705 | Buy | 3,312 | 74 | LSE | |
04:24:24 | 1670.0 | 3 | O | 16.688 | 16.7 | Buy | 3,287 | 73 | LSE | |
04:24:24 | 1668.05 | 25 | O | 16.688 | 16.7 | Buy | 3,284 | 72 | LSE | |
04:22:13 | 16.698 | 34 | AT | 16.69 | 16.698 | Buy | 3,259 | 71 | LSE | |
04:20:31 | 1670.0 | 1 | O | 16.688 | 16.7 | Buy | 3,225 | 70 | LSE | |
04:19:32 | 1670.0 | 1 | O | 16.683 | 16.7 | Buy | 3,224 | 69 | LSE | |
04:16:03 | 1669.749 | 6 | O | 16.685 | 16.698 | Buy | 3,223 | 68 | LSE | |
04:13:56 | 1669.46 | 16 | O | 16.685 | 16.695 | Buy | 3,217 | 67 | LSE | |
04:09:12 | 1669.25 | 2 | O | 16.68 | 16.692 | Buy | 3,201 | 66 | LSE | |
04:06:52 | 1668.75 | 1 | O | 16.672 | 16.688 | Buy | 3,199 | 65 | LSE | |
04:00:37 | 1667.81 | 1903 | O | 16.672 | 16.688 | Buy | 3,198 | 64 | LSE | |
03:59:04 | 1668.75 | 3 | O | 16.677 | 16.69 | Buy | 1,295 | 63 | LSE | |
03:49:53 | 1667.751 | 3 | O | 16.677 | 16.69 | Buy | 1,292 | 62 | LSE | |
03:39:18 | 1669.25 | 1 | O | 16.68 | 16.692 | Buy | 1,289 | 61 | LSE | |
03:35:23 | 1668.25 | 1 | O | 16.683 | 16.698 | Buy | 1,288 | 60 | LSE | |
03:30:20 | 16.692 | 1 | AT | 16.677 | 16.692 | Buy | 1,287 | 59 | LSE | |
03:29:34 | 1668.001 | 1 | O | 16.683 | 16.695 | Buy | 1,286 | 58 | LSE | |
03:22:52 | 1668.5 | 2 | O | 16.67 | 16.685 | Buy | 1,285 | 57 | LSE | |
03:22:40 | 1668.5 | 1 | O | 16.67 | 16.685 | Buy | 1,283 | 56 | LSE | |
03:22:27 | 1668.5 | 2 | O | 16.67 | 16.685 | Buy | 1,282 | 55 | LSE | |
03:17:21 | 1669.501 | 5 | O | 16.683 | 16.695 | Buy | 1,280 | 54 | LSE | |
03:15:04 | 1667.751 | 10 | O | 16.677 | 16.692 | Buy | 1,275 | 53 | LSE | |
03:07:48 | 16.675 | 265 | AT | 16.675 | 16.683 | Sell | 1,265 | 52 | LSE | |
03:07:11 | 1667.02 | 265 | O | 16.67 | 16.69 | Buy | 1,000 | 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