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. |
---|---|---|---|---|---|---|---|---|---|---|
01:27:03 | 51091.0 | 36 | AT | 51091.0 | 51105.0 | Sell | 7,065 | 141 | LSE | |
01:25:26 | 51116.0 | 1 | AT | 51116.0 | 51136.0 | Sell | 7,029 | 140 | LSE | |
01:25:07 | 51153.0 | 2 | AT | 51138.0 | 51153.0 | Buy | 7,028 | 139 | LSE | |
01:24:58 | 51158.048 | 2 | O | 51136.0 | 51148.0 | Buy | 7,026 | 138 | LSE | |
01:24:22 | 51163.0 | 155 | AT | 51148.0 | 51163.0 | Buy | 7,024 | 137 | LSE | |
01:23:45 | 51135.0 | 82 | AT | 51124.0 | 51135.0 | Buy | 6,869 | 136 | LSE | |
01:22:54 | 51122.0 | 78 | AT | 51122.0 | 51138.0 | Sell | 6,787 | 135 | LSE | |
01:20:07 | 51137.0 | 140 | AT | 51130.0 | 51137.0 | Buy | 6,709 | 134 | LSE | |
01:15:16 | 51048.0 | 155 | AT | 51032.0 | 51048.0 | Buy | 6,569 | 133 | LSE | |
01:08:26 | 51107.0 | 3 | O | 51086.0 | 51107.0 | Buy | 6,414 | 132 | LSE | |
01:06:03 | 51126.0 | 9 | AT | 51108.0 | 51126.0 | Buy | 6,411 | 131 | LSE | |
01:05:18 | 51132.0 | 155 | AT | 51120.0 | 51132.0 | Buy | 6,402 | 130 | LSE | |
01:05:13 | 51120.048 | 9 | O | 51110.0 | 51131.0 | Sell | 6,247 | 129 | LSE | |
01:03:38 | 51131.0 | 155 | AT | 51121.0 | 51131.0 | Buy | 6,238 | 128 | LSE | |
01:00:12 | 51203.0 | 155 | AT | 51182.0 | 51203.0 | Buy | 6,083 | 127 | LSE | |
00:58:14 | 51228.0 | 176 | AT | 51213.0 | 51228.0 | Buy | 5,928 | 126 | LSE | |
00:55:17 | 51249.0 | 155 | AT | 51246.0 | 51249.0 | Buy | 5,752 | 125 | LSE | |
00:55:09 | 51226.17 | 1 | O | 51225.0 | 51241.0 | Sell | 5,597 | 124 | LSE | |
00:36:36 | 51245.89 | 149 | AT | 51234.0 | 51245.89 | Buy | 5,596 | 123 | LSE | |
00:33:27 | 51195.926 | 149 | O | 51182.0 | 51192.0 | Buy | 5,447 | 122 | LSE | |
00:32:38 | 51199.0 | 77 | AT | 51199.0 | 51206.0 | Sell | 5,298 | 121 | LSE | |
00:31:25 | 51214.684 | 77 | O | 51224.0 | 51235.0 | Sell | 5,221 | 120 | LSE | |
00:28:56 | 51084.0 | 155 | AT | 51084.0 | 51095.0 | Sell | 5,144 | 119 | LSE | |
00:28:14 | 51175.0 | 12 | O | 51155.0 | 51176.0 | Buy | 4,989 | 118 | LSE | |
00:28:14 | 51166.0 | 40 | AT | 51151.0 | 51166.0 | Buy | 4,977 | 117 | LSE | |
00:28:13 | 51166.0 | 2 | O | 51151.0 | 51166.0 | Buy | 4,937 | 116 | LSE | |
00:23:16 | 51330.0 | 140 | AT | 51330.0 | 51342.0 | Sell | 4,935 | 115 | LSE | |
00:22:39 | 51338.0 | 140 | AT | 51328.0 | 51338.0 | Buy | 4,795 | 114 | LSE | |
00:14:07 | 51323.41 | 29 | AT | 51312.0 | 51323.41 | Buy | 4,655 | 113 | LSE | |
00:13:02 | 51326.0 | 2 | O | 51313.0 | 51325.0 | Buy | 4,626 | 112 | LSE | |
00:09:35 | 51346.0 | 140 | AT | 51346.0 | 51353.0 | Sell | 4,624 | 111 | LSE | |
00:09:03 | 51385.902 | 29 | O | 51385.0 | 51409.0 | Sell | 4,484 | 110 | LSE | |
00:06:19 | 51351.0 | 140 | AT | 51339.0 | 51351.0 | Buy | 4,455 | 109 | LSE | |
00:05:59 | 51325.86 | 51 | O | 51312.0 | 51328.0 | Buy | 4,315 | 108 | LSE | |
00:05:16 | 51302.0 | 1 | AT | 51302.0 | 51310.0 | Sell | 4,264 | 107 | LSE | |
00:05:08 | 51311.0 | 139 | AT | 51311.0 | 51319.0 | Sell | 4,263 | 106 | LSE | |
00:01:42 | 51232.416 | 1 | O | 51229.0 | 51254.0 | Sell | 4,124 | 105 | LSE | |
00:01:42 | 51253.584 | 1 | O | 51229.0 | 51254.0 | Buy | 4,123 | 104 | LSE | |
00:01:35 | 51235.0 | 3 | O | 51219.0 | 51249.0 | Buy | 4,122 | 103 | LSE | |
23:58:46 | 51268.0 | 1 | O | 51220.0 | 51245.0 | Buy | 4,119 | 102 | LSE | |
23:57:28 | 51270.0 | 1 | O | 51283.0 | 51298.0 | Sell | 4,118 | 101 | LSE | |
23:46:47 | 51237.79 | 4 | O | 51223.0 | 51249.0 | Buy | 4,117 | 100 | LSE | |
23:45:55 | 51190.45 | 43 | AT | 51181.0 | 51190.45 | Buy | 4,113 | 99 | LSE | |
23:45:06 | 51147.218 | 23 | O | 51141.0 | 51156.0 | Sell | 4,070 | 98 | LSE | |
23:41:30 | 51097.242 | 20 | O | 51048.0 | 51085.0 | Buy | 4,047 | 97 | LSE | |
23:39:56 | 51127.0 | 26 | AT | 51101.0 | 51127.0 | Buy | 4,027 | 96 | LSE | |
23:38:07 | 51097.0 | 186 | AT | 51069.0 | 51097.0 | Buy | 4,001 | 95 | LSE | |
23:38:07 | 51096.0 | 26 | AT | 51069.0 | 51096.0 | Buy | 3,815 | 94 | LSE | |
23:35:48 | 51113.0 | 26 | AT | 51098.0 | 51113.0 | Buy | 3,789 | 93 | LSE | |
23:35:48 | 51113.0 | 22 | AT | 51098.0 | 51113.0 | Buy | 3,763 | 92 | LSE | |
23:35:14 | 51110.218 | 48 | O | 51071.0 | 51106.0 | Buy | 3,741 | 91 | LSE | |
23:33:04 | 51207.0 | 34 | AT | 51207.0 | 51311.0 | Sell | 3,693 | 90 | LSE | |
23:32:55 | 51216.0 | 82 | AT | 51216.0 | 51340.0 | Sell | 3,659 | 89 | LSE | |
23:32:15 | 51228.0 | 140 | AT | 51204.0 | 51228.0 | Buy | 3,577 | 88 | LSE | |
23:25:45 | 51085.166 | 163 | O | 51075.0 | 51087.0 | Buy | 3,437 | 87 | LSE | |
23:03:42 | 50994.0 | 34 | AT | 50994.0 | 51012.0 | Sell | 3,274 | 86 | LSE | |
23:03:06 | 50986.0 | 3 | AT | 50986.0 | 51010.0 | Sell | 3,240 | 85 | LSE | |
23:00:28 | 51074.0 | 5 | AT | 51056.6 | 51074.0 | Buy | 3,237 | 84 | LSE | |
22:57:30 | 51110.0 | 14 | AT | 51110.0 | 51129.0 | Sell | 3,232 | 83 | LSE | |
22:57:01 | 51125.072 | 5 | O | 51099.0 | 51131.0 | Buy | 3,218 | 82 | LSE | |
22:55:51 | 51113.0 | 10 | AT | 51113.0 | 51153.0 | Sell | 3,213 | 81 | LSE | |
22:54:18 | 51074.948 | 17 | O | 51055.0 | 51079.0 | Buy | 3,203 | 80 | LSE | |
22:44:29 | 51128.0 | 42 | AT | 51128.0 | 51160.0 | Sell | 3,186 | 79 | LSE | |
22:44:29 | 51128.0 | 82 | AT | 51128.0 | 51160.0 | Sell | 3,144 | 78 | LSE | |
22:43:25 | 51108.0 | 18 | AT | 51108.0 | 51128.0 | Sell | 3,062 | 77 | LSE | |
22:40:51 | 51043.0 | 42 | AT | 51043.0 | 51067.0 | Sell | 3,044 | 76 | LSE | |
22:40:23 | 51051.0 | 3 | O | 51052.0 | 51081.0 | Sell | 3,002 | 75 | LSE | |
22:37:03 | 51138.0 | 1 | AT | 51138.0 | 51161.0 | Sell | 2,999 | 74 | LSE | |
22:36:13 | 51171.031 | 39 | O | 51142.0 | 51169.0 | Buy | 2,998 | 73 | LSE | |
22:36:10 | 51172.991 | 48 | O | 51149.0 | 51175.0 | Buy | 2,959 | 72 | LSE | |
22:36:06 | 51175.318 | 48 | O | 51155.0 | 51179.0 | Buy | 2,911 | 71 | LSE | |
22:32:05 | 51206.0 | 5 | AT | 51186.17 | 51206.0 | Buy | 2,863 | 70 | LSE | |
22:32:01 | 51213.316 | 5 | O | 51189.0 | 51210.0 | Buy | 2,858 | 69 | LSE | |
22:29:54 | 51210.24 | 59 | AT | 51210.24 | 51244.0 | Sell | 2,853 | 68 | LSE | |
22:29:43 | 51210.782 | 59 | O | 51201.0 | 51224.0 | Sell | 2,794 | 67 | LSE | |
22:24:06 | 51228.54 | 3 | AT | 51228.54 | 51250.0 | Sell | 2,735 | 66 | LSE | |
22:21:04 | 51198.124 | 3 | O | 51195.0 | 51238.0 | Sell | 2,732 | 65 | LSE | |
22:14:09 | 51266.051 | 20 | O | 51246.0 | 51274.0 | Buy | 2,729 | 64 | LSE | |
21:21:23 | 51378.0 | 1 | O | 51344.0 | 51377.0 | Buy | 2,709 | 63 | LSE | |
21:18:03 | 51375.0 | 1 | O | 51341.0 | 51375.0 | Buy | 2,708 | 62 | LSE | |
21:12:12 | 51308.0 | 19 | AT | 51308.0 | 51343.0 | Sell | 2,707 | 61 | LSE | |
21:04:43 | 51312.0 | 2 | O | 51312.0 | 51349.0 | Sell | 2,688 | 60 | LSE | |
21:01:20 | 51340.896 | 39 | O | 51309.0 | 51346.0 | Buy | 2,686 | 59 | LSE | |
20:59:18 | 51317.0 | 34 | AT | 51290.0 | 51317.0 | Buy | 2,647 | 58 | LSE | |
20:57:49 | 51337.096 | 34 | O | 51309.0 | 51337.0 | Buy | 2,613 | 57 | LSE | |
20:35:55 | 51277.0 | 39 | AT | 51252.0 | 51277.0 | Buy | 2,579 | 56 | LSE | |
20:35:55 | 51270.0 | 42 | AT | 51251.0 | 51270.0 | Buy | 2,540 | 55 | LSE | |
20:23:46 | 51284.0 | 70 | AT | 51251.0 | 51284.0 | Buy | 2,498 | 54 | LSE | |
20:23:46 | 51284.0 | 20 | AT | 51251.0 | 51284.0 | Buy | 2,428 | 53 | LSE | |
20:23:46 | 51283.0 | 42 | AT | 51251.0 | 51283.0 | Buy | 2,408 | 52 | LSE | |
20:22:38 | 51300.57 | 25 | O | 51260.0 | 51308.0 | Buy | 2,366 | 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: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions