![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
11:25:03 | 3406.5 | 2 | O | 34.015 | 34.065 | Buy | 40,540 | 289 | LSE | |
11:25:03 | 3406.5 | 29 | O | 34.015 | 34.065 | Buy | 40,538 | 288 | LSE | |
11:23:48 | 3405.0 | 1 | O | 33.99 | 34.045 | Buy | 40,509 | 287 | LSE | |
11:22:22 | 3403.0 | 7 | O | 34.03 | 34.075 | Buy | 40,508 | 286 | LSE | |
11:21:26 | 3401.0 | 7 | O | 34.01 | 34.065 | Buy | 40,501 | 285 | LSE | |
11:20:00 | 3411.0 | 100 | O | 34.045 | 34.11 | Buy | 40,494 | 284 | LSE | |
11:05:58 | 3397.0 | 1 | O | 33.925 | 33.97 | Buy | 40,394 | 283 | LSE | |
11:04:12 | 3400.0 | 1 | O | 33.955 | 33.995 | Buy | 40,393 | 282 | LSE | |
11:04:11 | 33.98 | 4500 | AT | 33.98 | 34.0 | Sell | 40,392 | 281 | LSE | |
11:02:21 | 3398.5 | 5 | O | 33.93 | 33.965 | Buy | 35,892 | 280 | LSE | |
11:01:40 | 3400.0 | 5 | O | 33.97 | 34.0 | Buy | 35,887 | 279 | LSE | |
11:00:57 | 3401.5 | 1 | O | 34.015 | 34.035 | Buy | 35,882 | 278 | LSE | |
11:00:35 | 3403.5 | 2 | O | 33.995 | 34.035 | Buy | 35,881 | 277 | LSE | |
11:00:24 | 3404.0 | 70 | O | 34.01 | 34.04 | Buy | 35,879 | 276 | LSE | |
10:57:00 | 3400.0 | 2 | O | 34.005 | 34.035 | Buy | 35,809 | 275 | LSE | |
10:55:37 | 3397.29 | 58 | O | 33.97 | 33.995 | Buy | 35,807 | 274 | LSE | |
10:52:46 | 3400.5 | 4 | O | 33.975 | 34.005 | Buy | 35,749 | 273 | LSE | |
10:51:31 | 3396.5 | 1 | O | 33.94 | 33.965 | Buy | 35,745 | 272 | LSE | |
10:51:17 | 3396.5 | 1 | O | 33.94 | 33.965 | Buy | 35,744 | 271 | LSE | |
10:50:30 | 3397.5 | 3 | O | 33.945 | 33.975 | Buy | 35,743 | 270 | LSE | |
10:47:54 | 3394.5 | 2 | O | 33.925 | 33.945 | Buy | 35,740 | 269 | LSE | |
10:47:42 | 3391.5 | 17 | O | 33.915 | 33.935 | Buy | 35,738 | 268 | LSE | |
10:47:41 | 3391.5 | 82 | O | 33.915 | 33.93 | Buy | 35,721 | 267 | LSE | |
10:45:57 | 3394.5 | 77 | O | 33.93 | 33.945 | Buy | 35,639 | 266 | LSE | |
10:45:56 | 33.945 | 150 | AT | 33.925 | 33.945 | Buy | 35,562 | 265 | LSE | |
10:45:56 | 3394.5 | 22 | O | 33.925 | 33.945 | Buy | 35,412 | 264 | LSE | |
10:45:49 | 3394.5 | 2 | O | 33.925 | 33.945 | Buy | 35,390 | 263 | LSE | |
10:44:43 | 3391.5 | 2 | O | 33.88 | 33.91 | Buy | 35,388 | 262 | LSE | |
10:44:10 | 3390.5 | 4 | O | 33.88 | 33.905 | Buy | 35,386 | 261 | LSE | |
10:41:36 | 33.84 | 62 | AT | 33.825 | 33.84 | Buy | 35,382 | 260 | LSE | |
10:40:59 | 3380.77 | 15 | O | 33.8 | 33.82 | Buy | 35,320 | 259 | LSE | |
10:39:17 | 3384.0 | 15 | O | 33.8 | 33.84 | Buy | 35,305 | 258 | LSE | |
10:36:33 | 33.815 | 186 | AT | 33.815 | 33.83 | Sell | 35,290 | 257 | LSE | |
10:34:30 | 33.765 | 62 | AT | 33.75 | 33.765 | Buy | 35,104 | 256 | LSE | |
10:30:20 | 3376.5 | 29 | O | 33.745 | 33.765 | Buy | 35,042 | 255 | LSE | |
10:30:04 | 3378.0 | 2 | O | 33.755 | 33.78 | Buy | 35,013 | 254 | LSE | |
10:28:44 | 3375.0 | 1 | O | 33.735 | 33.75 | Buy | 35,011 | 253 | LSE | |
10:27:40 | 33.73 | 62 | AT | 33.71 | 33.73 | Buy | 35,010 | 252 | LSE | |
10:27:16 | 3371.0 | 5 | O | 33.695 | 33.745 | Buy | 34,948 | 251 | LSE | |
10:27:14 | 3375.0 | 1 | O | 33.735 | 33.755 | Buy | 34,943 | 250 | LSE | |
10:22:17 | 3370.0 | 1 | O | 33.67 | 33.69 | Buy | 34,942 | 249 | LSE | |
10:18:57 | 3363.5 | 2 | O | 33.62 | 33.645 | Buy | 34,941 | 248 | LSE | |
10:18:05 | 3365.5 | 1 | O | 33.64 | 33.655 | Buy | 34,939 | 247 | LSE | |
10:17:40 | 3365.0 | 1 | O | 33.635 | 33.65 | Buy | 34,938 | 246 | LSE | |
10:17:08 | 33.655 | 62 | AT | 33.635 | 33.655 | Buy | 34,937 | 245 | LSE | |
10:14:38 | 3354.0 | 2 | O | 33.525 | 33.545 | Buy | 34,875 | 244 | LSE | |
10:13:54 | 3349.5 | 1 | O | 33.46 | 33.495 | Buy | 34,873 | 243 | LSE | |
10:13:36 | 3350.0 | 22 | O | 33.485 | 33.5 | Buy | 34,872 | 242 | LSE | |
10:13:36 | 3350.0 | 4 | O | 33.485 | 33.5 | Buy | 34,850 | 241 | LSE | |
10:13:36 | 3350.0 | 1 | O | 33.485 | 33.5 | Buy | 34,846 | 240 | LSE | |
10:12:55 | 3351.5 | 9 | O | 33.515 | 33.54 | Buy | 34,845 | 239 | LSE | |
10:12:07 | 3354.0 | 5 | O | 33.52 | 33.54 | Buy | 34,836 | 238 | LSE | |
10:12:05 | 33.53 | 4500 | AT | 33.53 | 33.555 | Sell | 34,831 | 237 | LSE | |
10:11:50 | 33.535 | 4500 | AT | 33.535 | 33.55 | Sell | 30,331 | 236 | LSE | |
10:11:50 | 33.535 | 124 | AT | 33.535 | 33.55 | Sell | 25,831 | 235 | LSE | |
10:11:02 | 3357.0 | 36 | O | 33.55 | 33.57 | Buy | 25,707 | 234 | LSE | |
10:11:01 | 33.575 | 86 | AT | 33.545 | 33.575 | Buy | 25,671 | 233 | LSE | |
10:11:01 | 33.57 | 62 | AT | 33.545 | 33.57 | Buy | 25,585 | 232 | LSE | |
10:11:01 | 3357.0 | 8 | O | 33.535 | 33.57 | Buy | 25,523 | 231 | LSE | |
10:10:32 | 3355.0 | 30 | O | 33.55 | 33.575 | Buy | 25,515 | 230 | LSE | |
10:10:31 | 3355.0 | 5 | O | 33.55 | 33.575 | Buy | 25,485 | 229 | LSE | |
10:10:30 | 3355.5 | 45 | O | 33.55 | 33.575 | Buy | 25,480 | 228 | LSE | |
10:10:21 | 33.575 | 1218 | AT | 33.575 | 33.59 | Sell | 25,435 | 227 | LSE | |
10:10:01 | 33.575 | 62 | AT | 33.56 | 33.575 | Buy | 24,217 | 226 | LSE | |
10:09:56 | 3354.5 | 1 | O | 33.545 | 33.56 | Buy | 24,155 | 225 | LSE | |
10:09:56 | 3354.5 | 16 | O | 33.545 | 33.565 | Buy | 24,154 | 224 | LSE | |
10:09:55 | 3354.5 | 158 | O | 33.545 | 33.57 | Buy | 24,138 | 223 | LSE | |
10:09:35 | 3353.205 | 1186 | O | 33.515 | 33.545 | Buy | 23,980 | 222 | LSE | |
10:09:27 | 3355.183 | 1218 | O | 33.535 | 33.565 | Buy | 22,794 | 221 | LSE | |
10:09:25 | 3355.5 | 1 | O | 33.535 | 33.555 | Buy | 21,576 | 220 | LSE | |
10:09:25 | 33.55 | 124 | AT | 33.55 | 33.565 | Sell | 21,575 | 219 | LSE | |
10:09:19 | 3355.0 | 7 | O | 33.555 | 33.57 | Buy | 21,451 | 218 | LSE | |
10:09:05 | 33.595 | 62 | AT | 33.575 | 33.595 | Buy | 21,444 | 217 | LSE | |
10:09:02 | 3359.0 | 1 | O | 33.56 | 33.58 | Buy | 21,382 | 216 | LSE | |
10:07:06 | 33.66 | 22 | AT | 33.66 | 33.68 | Sell | 21,381 | 215 | LSE | |
10:06:08 | 3370.5 | 1 | O | 33.67 | 33.7 | Buy | 21,359 | 214 | LSE | |
10:03:58 | 33.645 | 106 | AT | 33.635 | 33.645 | Buy | 21,358 | 213 | LSE | |
10:03:45 | 3365.0 | 2 | O | 33.63 | 33.65 | Buy | 21,252 | 212 | LSE | |
10:02:39 | 3369.817 | 106 | O | 33.66 | 33.7 | Buy | 21,250 | 211 | LSE | |
10:02:17 | 3372.5 | 3 | O | 33.705 | 33.725 | Buy | 21,144 | 210 | LSE | |
10:01:27 | 3372.0 | 493 | O | 33.73 | 33.755 | Buy | 21,141 | 209 | LSE | |
10:01:05 | 3370.5 | 1 | O | 33.685 | 33.705 | Buy | 20,648 | 208 | LSE | |
10:01:03 | 3369.5 | 624 | O | 33.675 | 33.705 | Buy | 20,647 | 207 | LSE | |
09:59:19 | 33.725 | 62 | AT | 33.71 | 33.725 | Buy | 20,023 | 206 | LSE | |
09:58:59 | 3372.0 | 14 | O | 33.7 | 33.725 | Buy | 19,961 | 205 | LSE | |
09:57:27 | 3380.0 | 1 | O | 33.775 | 33.8 | Buy | 19,947 | 204 | LSE | |
09:57:13 | 3380.68 | 16 | O | 33.8 | 33.815 | Buy | 19,946 | 203 | LSE | |
09:55:00 | 3385.5 | 11 | O | 33.84 | 33.865 | Buy | 19,930 | 202 | LSE | |
09:54:35 | 33.855 | 122 | AT | 33.84 | 33.855 | Buy | 19,919 | 201 | 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