![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
11:23:04 | 5668.1 | 1 | O | 56.6 | 56.69 | Buy | 5,616 | 76 | LSE | |
11:07:38 | 5670.0 | 1 | O | 56.62 | 56.7 | Buy | 5,615 | 75 | LSE | |
11:00:21 | 5668.4 | 162 | O | 56.63 | 56.69 | Buy | 5,614 | 74 | LSE | |
10:55:25 | 5663.7 | 1 | O | 56.63 | 56.7 | Buy | 5,452 | 73 | LSE | |
10:33:51 | 5663.0 | 3 | O | 56.55 | 56.63 | Buy | 5,451 | 72 | LSE | |
10:27:00 | 5670.0 | 3 | O | 56.66 | 56.7 | Buy | 5,448 | 71 | LSE | |
10:18:47 | 5665.68 | 26 | O | 56.6 | 56.67 | Buy | 5,445 | 70 | LSE | |
10:17:37 | 5664.73 | 35 | O | 56.59 | 56.67 | Buy | 5,419 | 69 | LSE | |
10:11:57 | 5663.94 | 77 | O | 56.58 | 56.65 | Buy | 5,384 | 68 | LSE | |
10:11:48 | 5663.86 | 141 | O | 56.58 | 56.65 | Buy | 5,307 | 67 | LSE | |
10:08:40 | 5666.0 | 35 | O | 56.56 | 56.66 | Buy | 5,166 | 66 | LSE | |
10:06:50 | 5659.0 | 10 | O | 56.6 | 56.68 | Buy | 5,131 | 65 | LSE | |
10:02:33 | 5664.38 | 482 | O | 56.58 | 56.66 | Buy | 5,121 | 64 | LSE | |
10:02:31 | 5659.29 | 72 | O | 56.58 | 56.66 | Buy | 4,639 | 63 | LSE | |
10:00:51 | 5666.0 | 29 | O | 56.57 | 56.66 | Buy | 4,567 | 62 | LSE | |
10:00:11 | 5670.0 | 5 | O | 56.3 | 56.7 | Buy | 4,538 | 61 | LSE | |
09:39:33 | 5662.0 | 1 | O | 56.48 | 56.62 | Buy | 4,533 | 60 | LSE | |
09:22:33 | 5651.0 | 11 | O | 56.42 | 56.51 | Buy | 4,532 | 59 | LSE | |
09:15:59 | 56.48 | 29 | AT | 56.48 | 56.51 | Sell | 4,521 | 58 | LSE | |
09:14:31 | 5644.976 | 29 | O | 56.44 | 56.52 | Buy | 4,492 | 57 | LSE | |
09:14:31 | 5649.75 | 160 | O | 56.44 | 56.52 | Buy | 4,463 | 56 | LSE | |
09:10:45 | 5649.87 | 13 | O | 56.43 | 56.53 | Buy | 4,303 | 55 | LSE | |
08:15:22 | 5654.0 | 1 | O | 56.46 | 56.54 | Buy | 4,290 | 54 | LSE | |
08:14:51 | 5646.0 | 7 | O | 56.46 | 56.55 | Buy | 4,289 | 53 | LSE | |
08:09:50 | 5656.0 | 2 | O | 56.46 | 56.56 | Buy | 4,282 | 52 | LSE | |
08:01:55 | 56.51 | 88 | AT | 56.516 | 56.51 | 4,280 | 51 | LSE | ||
08:00:25 | 5653.024 | 88 | O | 56.46 | 56.56 | Buy | 4,192 | 50 | LSE | |
07:58:16 | 5651.97 | 44 | O | 56.47 | 56.55 | Buy | 4,104 | 49 | LSE | |
07:24:20 | 56.46 | 4 | AT | 56.37 | 56.46 | Buy | 4,060 | 48 | LSE | |
07:20:23 | 5643.23 | 88 | O | 56.38 | 56.46 | Buy | 4,056 | 47 | LSE | |
07:18:37 | 5643.77 | 88 | O | 56.38 | 56.46 | Buy | 3,968 | 46 | LSE | |
07:16:48 | 5648.0 | 1 | O | 56.38 | 56.49 | Buy | 3,880 | 45 | LSE | |
07:04:36 | 5647.0 | 1 | O | 56.38 | 56.47 | Buy | 3,879 | 44 | LSE | |
06:05:28 | 5639.0 | 1 | O | 56.39 | 56.45 | Buy | 3,878 | 43 | LSE | |
06:01:00 | 5643.44 | 16 | O | 56.37 | 56.45 | Buy | 3,877 | 42 | LSE | |
06:00:28 | 5644.0 | 3 | O | 56.37 | 56.44 | Buy | 3,861 | 41 | LSE | |
05:53:36 | 5647.0 | 1 | O | 56.37 | 56.46 | Buy | 3,858 | 40 | LSE | |
05:49:26 | 5642.0 | 1 | O | 56.35 | 56.52 | Buy | 3,857 | 39 | LSE | |
05:46:00 | 5633.0 | 5 | O | 56.33 | 56.42 | Buy | 3,856 | 38 | LSE | |
05:45:28 | 56.39 | 408 | AT | 56.356 | 56.39 | Buy | 3,851 | 37 | LSE | |
05:45:28 | 56.39 | 660 | AT | 56.356 | 56.39 | Buy | 3,443 | 36 | LSE | |
05:45:18 | 5638.268 | 1068 | O | 56.33 | 56.43 | Buy | 2,783 | 35 | LSE | |
05:35:47 | 5646.0 | 3 | O | 56.35 | 56.45 | Buy | 1,715 | 34 | LSE | |
05:25:17 | 5646.0 | 1 | O | 56.35 | 56.45 | Buy | 1,712 | 33 | LSE | |
05:20:52 | 5638.21 | 42 | O | 56.37 | 56.42 | Buy | 1,711 | 32 | LSE | |
05:20:50 | 5644.287 | 999 | O | 56.37 | 56.45 | Buy | 1,669 | 31 | LSE | |
05:13:56 | 5645.0 | 1 | O | 56.39 | 56.45 | Buy | 670 | 30 | LSE | |
05:02:14 | 5641.0 | 7 | O | 56.41 | 56.46 | Buy | 669 | 29 | LSE | |
04:58:03 | 56.474 | 115 | AT | 56.45 | 56.474 | Buy | 662 | 28 | LSE | |
04:56:02 | 5646.146 | 115 | O | 56.4 | 56.46 | Buy | 547 | 27 | LSE | |
04:56:00 | 5646.0 | 1 | O | 56.4 | 56.48 | Buy | 432 | 26 | LSE | |
04:48:37 | 5640.44 | 15 | O | 56.39 | 56.46 | Buy | 431 | 25 | LSE | |
04:22:55 | 5643.0 | 1 | O | 56.36 | 56.48 | Buy | 416 | 24 | LSE | |
04:17:37 | 5638.63 | 19 | O | 56.38 | 56.43 | Buy | 415 | 23 | LSE | |
03:59:04 | 5634.0 | 14 | O | 56.32 | 56.39 | Buy | 396 | 22 | LSE | |
03:43:19 | 5634.0 | 4 | O | 56.29 | 56.34 | Buy | 382 | 21 | LSE | |
03:34:29 | 5634.0 | 6 | O | 56.28 | 56.34 | Buy | 378 | 20 | LSE | |
03:31:21 | 56.313 | 8 | AT | 56.289 | 56.313 | Buy | 372 | 19 | LSE | |
03:30:05 | 5631.268 | 8 | O | 56.25 | 56.31 | Buy | 364 | 18 | LSE | |
03:29:16 | 5634.37 | 56 | O | 56.27 | 56.33 | Buy | 356 | 17 | LSE | |
03:28:09 | 5632.35 | 56 | O | 56.28 | 56.34 | Buy | 300 | 16 | LSE | |
03:25:32 | 5629.69 | 13 | O | 56.26 | 56.32 | Buy | 244 | 15 | LSE | |
03:24:21 | 5627.0 | 1 | O | 56.27 | 56.36 | Buy | 231 | 14 | LSE | |
03:18:39 | 5631.0 | 2 | O | 56.26 | 56.31 | Buy | 230 | 13 | LSE | |
03:13:11 | 5631.0 | 1 | O | 56.25 | 56.31 | Buy | 228 | 12 | LSE | |
03:10:25 | 5631.2 | 3 | O | 56.24 | 56.3 | Buy | 227 | 11 | LSE | |
03:04:03 | 5626.09 | 143 | O | 56.22 | 56.41 | Buy | 224 | 10 | LSE | |
03:01:05 | 5651.0 | 1 | O | 56.18 | 56.51 | Buy | 81 | 9 | LSE | |
03:01:03 | 5651.0 | 3 | O | 56.18 | 56.51 | Buy | 80 | 8 | LSE | |
03:00:59 | 5651.0 | 1 | O | 56.18 | 56.51 | Buy | 77 | 7 | LSE | |
03:00:58 | 5616.0 | 7 | O | 56.18 | 56.51 | Buy | 76 | 6 | LSE | |
03:00:58 | 5651.0 | 3 | O | 56.18 | 56.51 | Buy | 69 | 5 | LSE | |
03:00:58 | 5651.0 | 2 | O | 56.18 | 56.51 | Buy | 66 | 4 | LSE | |
03:00:57 | 5616.0 | 3 | O | 56.18 | 56.51 | Buy | 64 | 3 | LSE | |
03:00:57 | 5616.0 | 44 | O | 56.18 | 56.51 | Buy | 61 | 2 | LSE | |
03:00:56 | 5651.0 | 17 | O | 56.18 | 56.43 | Buy | 17 | 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