![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
11:29:51 | 1673.75 | 2 | O | 16.74 | 16.755 | Buy | 79,314 | 90 | LSE | |
11:21:14 | 1673.68 | 150 | O | 16.733 | 16.75 | Buy | 79,312 | 89 | LSE | |
11:15:14 | 16.733 | 451 | AT | 16.733 | 16.747 | Sell | 79,162 | 88 | LSE | |
10:52:32 | 1672.751 | 4 | O | 16.727 | 16.74 | Buy | 78,711 | 87 | LSE | |
10:51:03 | 1672.751 | 4 | O | 16.727 | 16.745 | Buy | 78,707 | 86 | LSE | |
10:46:02 | 1674.37 | 597 | O | 16.733 | 16.747 | Buy | 78,703 | 85 | LSE | |
10:45:15 | 1674.75 | 2 | O | 16.733 | 16.747 | Buy | 78,106 | 84 | LSE | |
10:27:43 | 1673.02 | 72 | O | 16.718 | 16.733 | Buy | 78,104 | 83 | LSE | |
10:17:21 | 1672.88 | 74 | O | 16.725 | 16.74 | Buy | 78,032 | 82 | LSE | |
10:11:43 | 1675.25 | 5 | O | 16.738 | 16.753 | Buy | 77,958 | 81 | LSE | |
09:54:43 | 1673.25 | 27 | O | 16.733 | 16.747 | Buy | 77,953 | 80 | LSE | |
09:52:04 | 1675.25 | 2 | O | 16.735 | 16.753 | Buy | 77,926 | 79 | LSE | |
09:39:44 | 1676.25 | 1 | O | 16.745 | 16.762 | Buy | 77,924 | 78 | LSE | |
09:39:21 | 1675.82 | 545 | O | 16.747 | 16.762 | Buy | 77,923 | 77 | LSE | |
09:32:47 | 1674.75 | 1 | O | 16.733 | 16.747 | Buy | 77,378 | 76 | LSE | |
09:32:27 | 1674.75 | 1 | O | 16.733 | 16.747 | Buy | 77,377 | 75 | LSE | |
09:31:56 | 16.742 | 5 | AT | 16.725 | 16.742 | Buy | 77,376 | 74 | LSE | |
09:11:34 | 1674.24 | 25800 | O | 16.727 | 16.745 | Buy | 77,371 | 73 | LSE | |
08:19:50 | 1672.25 | 3 | O | 16.723 | 16.738 | Buy | 51,571 | 72 | LSE | |
08:09:52 | 16.725 | 150 | AT | 16.72 | 16.725 | Buy | 51,568 | 71 | LSE | |
07:55:39 | 1673.25 | 2 | O | 16.733 | 16.753 | Buy | 51,418 | 70 | LSE | |
07:53:44 | 1674.75 | 6 | O | 16.733 | 16.747 | Buy | 51,416 | 69 | LSE | |
07:40:47 | 1674.368 | 3000 | O | 16.735 | 16.753 | Buy | 51,410 | 68 | LSE | |
07:32:45 | 1675.0 | 4 | O | 16.735 | 16.75 | Buy | 48,410 | 67 | LSE | |
07:17:59 | 1675.25 | 1 | O | 16.738 | 16.753 | Buy | 48,406 | 66 | LSE | |
07:03:40 | 1673.0 | 1 | O | 16.73 | 16.745 | Buy | 48,405 | 65 | LSE | |
06:55:47 | 1673.5 | 3 | O | 16.735 | 16.742 | Buy | 48,404 | 64 | LSE | |
06:52:03 | 1674.67 | 173 | O | 16.735 | 16.747 | Buy | 48,401 | 63 | LSE | |
06:37:05 | 1674.001 | 1 | O | 16.74 | 16.755 | Buy | 48,228 | 62 | LSE | |
06:34:42 | 1674.85 | 1335 | O | 16.74 | 16.755 | Buy | 48,227 | 61 | LSE | |
06:27:44 | 1674.1 | 64 | O | 16.74 | 16.75 | Buy | 46,892 | 60 | LSE | |
06:23:38 | 1673.75 | 1 | O | 16.738 | 16.747 | Buy | 46,828 | 59 | LSE | |
06:13:16 | 1673.75 | 2 | O | 16.738 | 16.75 | Buy | 46,827 | 58 | LSE | |
06:10:56 | 1674.91 | 450 | O | 16.74 | 16.75 | Buy | 46,825 | 57 | LSE | |
06:01:47 | 1674.25 | 127 | O | 16.742 | 16.753 | Buy | 46,375 | 56 | LSE | |
06:01:47 | 1674.251 | 111 | O | 16.742 | 16.753 | Buy | 46,248 | 55 | LSE | |
06:01:45 | 1674.251 | 67 | O | 16.742 | 16.75 | Buy | 46,137 | 54 | LSE | |
06:00:39 | 1674.86 | 299 | O | 16.745 | 16.755 | Buy | 46,070 | 53 | LSE | |
05:59:23 | 1675.751 | 20 | O | 16.747 | 16.755 | Buy | 45,771 | 52 | LSE | |
05:58:40 | 16.755 | 5 | AT | 16.747 | 16.755 | Buy | 45,751 | 51 | LSE | |
05:53:51 | 1675.96 | 18 | O | 16.747 | 16.762 | Buy | 45,746 | 50 | LSE | |
05:53:13 | 1675.253 | 875 | O | 16.747 | 16.762 | Buy | 45,728 | 49 | LSE | |
05:42:42 | 1675.0 | 20 | O | 16.75 | 16.765 | Buy | 44,853 | 48 | LSE | |
05:26:51 | 1677.0 | 3 | O | 16.758 | 16.775 | Buy | 44,833 | 47 | LSE | |
05:22:47 | 1675.9 | 427 | O | 16.753 | 16.77 | Buy | 44,830 | 46 | LSE | |
05:22:09 | 1675.25 | 5 | O | 16.753 | 16.77 | Buy | 44,403 | 45 | LSE | |
05:17:15 | 1675.68 | 322 | O | 16.753 | 16.773 | Buy | 44,398 | 44 | LSE | |
05:17:14 | 1676.65 | 876 | O | 16.753 | 16.773 | Buy | 44,076 | 43 | LSE | |
05:11:32 | 1678.0 | 30 | O | 16.76 | 16.773 | Buy | 43,200 | 42 | LSE | |
05:02:11 | 16.76 | 982 | AT | 16.753 | 16.76 | Buy | 43,170 | 41 | LSE | |
05:01:24 | 1675.999 | 23 | O | 16.75 | 16.76 | Buy | 42,188 | 40 | LSE | |
05:01:22 | 16.76 | 213 | AT | 16.747 | 16.76 | Buy | 42,165 | 39 | LSE | |
04:55:27 | 16.75 | 12718 | AT | 16.747 | 16.75 | Buy | 41,952 | 38 | LSE | |
04:55:27 | 16.75 | 4006 | AT | 16.747 | 16.75 | Buy | 29,234 | 37 | LSE | |
04:55:27 | 16.75 | 4694 | AT | 16.747 | 16.75 | Buy | 25,228 | 36 | LSE | |
04:55:27 | 16.75 | 4006 | AT | 16.747 | 16.75 | Buy | 20,534 | 35 | LSE | |
04:55:27 | 16.75 | 9006 | AT | 16.75 | 16.76 | Sell | 16,528 | 34 | LSE | |
04:55:27 | 16.75 | 1385 | AT | 16.75 | 16.76 | Sell | 7,522 | 33 | LSE | |
04:51:53 | 16.76 | 5 | AT | 16.75 | 16.76 | Buy | 6,137 | 32 | LSE | |
04:47:24 | 1675.11 | 472 | O | 16.75 | 16.76 | Buy | 6,132 | 31 | LSE | |
04:39:17 | 1675.27 | 2299 | O | 16.75 | 16.762 | Buy | 5,660 | 30 | LSE | |
04:37:15 | 1675.0 | 2 | O | 16.753 | 16.76 | Buy | 3,361 | 29 | LSE | |
04:36:39 | 1674.75 | 17 | O | 16.747 | 16.758 | Buy | 3,359 | 28 | LSE | |
04:32:10 | 1675.04 | 180 | O | 16.753 | 16.76 | Buy | 3,342 | 27 | LSE | |
04:29:33 | 1675.0 | 2 | O | 16.75 | 16.762 | Buy | 3,162 | 26 | LSE | |
04:25:30 | 1675.53 | 2983 | O | 16.747 | 16.758 | Buy | 3,160 | 25 | LSE | |
04:16:47 | 1674.251 | 2 | O | 16.742 | 16.758 | Buy | 177 | 24 | LSE | |
03:51:31 | 1673.0 | 2 | O | 16.718 | 16.73 | Buy | 175 | 23 | LSE | |
03:24:04 | 1675.0 | 6 | O | 16.733 | 16.75 | Buy | 173 | 22 | LSE | |
03:19:00 | 1675.25 | 14 | O | 16.753 | 16.762 | Buy | 167 | 21 | LSE | |
03:15:16 | 16.76 | 1 | AT | 16.745 | 16.76 | Buy | 153 | 20 | LSE | |
03:13:53 | 16.765 | 2 | AT | 16.75 | 16.765 | Buy | 152 | 19 | LSE | |
03:11:32 | 1676.75 | 1 | O | 16.753 | 16.767 | Buy | 150 | 18 | LSE | |
03:04:58 | 1677.0 | 30 | O | 16.747 | 16.77 | Buy | 149 | 17 | LSE | |
03:04:58 | 1674.75 | 6 | O | 16.747 | 16.77 | Buy | 119 | 16 | LSE | |
03:04:55 | 1674.75 | 67 | O | 16.747 | 16.77 | Buy | 113 | 15 | LSE | |
03:01:47 | 1672.25 | 2 | O | 16.723 | 16.782 | Buy | 46 | 14 | LSE | |
03:01:46 | 1678.751 | 5 | O | 16.723 | 16.782 | Buy | 44 | 13 | LSE | |
03:01:46 | 1678.751 | 1 | O | 16.723 | 16.782 | Buy | 39 | 12 | LSE | |
03:01:45 | 1672.25 | 5 | O | 16.723 | 16.782 | Buy | 38 | 11 | LSE | |
03:01:40 | 1672.25 | 1 | O | 16.725 | 16.788 | Buy | 33 | 10 | LSE | |
03:01:38 | 1678.751 | 1 | O | 16.725 | 16.788 | Buy | 32 | 9 | LSE | |
03:01:38 | 1672.25 | 1 | O | 16.725 | 16.788 | Buy | 31 | 8 | LSE | |
03:01:36 | 1672.25 | 6 | O | 16.725 | 16.788 | Buy | 30 | 7 | LSE | |
03:01:35 | 1672.25 | 1 | O | 16.725 | 16.788 | Buy | 24 | 6 | LSE | |
03:01:32 | 1678.751 | 2 | O | 16.725 | 16.788 | Buy | 23 | 5 | LSE | |
03:01:31 | 1672.25 | 2 | O | 16.725 | 16.788 | Buy | 21 | 4 | LSE | |
03:01:31 | 1672.25 | 2 | O | 16.725 | 16.788 | Buy | 19 | 3 | LSE | |
03:01:30 | 1678.751 | 1 | O | 16.725 | 16.788 | Buy | 17 | 2 | LSE | |
03:01:24 | 1672.25 | 16 | O | 16.725 | 16.788 | Buy | 16 | 1 | 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