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. |
---|---|---|---|---|---|---|---|---|---|---|
01:35:11 | 51694.0 | 26 | UT | 51652.0 | 51670.0 | Buy | 6,846 | 141 | LSE | |
01:30:04 | 51663.732 | 20 | O | 51652.0 | 51670.0 | Buy | 6,820 | 140 | LSE | |
01:27:15 | 51619.0 | 1 | O | 51588.0 | 51617.0 | Buy | 6,800 | 139 | LSE | |
01:14:05 | 51616.0 | 2 | O | 51593.0 | 51616.0 | Buy | 6,799 | 138 | LSE | |
01:11:10 | 51604.0 | 26 | AT | 51588.0 | 51604.0 | Buy | 6,797 | 137 | LSE | |
01:09:07 | 51537.0 | 26 | AT | 51537.0 | 51555.0 | Sell | 6,771 | 136 | LSE | |
01:05:39 | 51620.0 | 155 | AT | 51603.0 | 51620.0 | Buy | 6,745 | 135 | LSE | |
01:05:02 | 51629.0 | 155 | AT | 51615.0 | 51629.0 | Buy | 6,590 | 134 | LSE | |
01:04:46 | 51617.0 | 155 | AT | 51599.0 | 51617.0 | Buy | 6,435 | 133 | LSE | |
01:04:38 | 51603.0 | 155 | AT | 51587.0 | 51603.0 | Buy | 6,280 | 132 | LSE | |
01:04:21 | 51580.0 | 155 | AT | 51564.0 | 51580.0 | Buy | 6,125 | 131 | LSE | |
01:03:36 | 51605.0 | 155 | AT | 51584.0 | 51605.0 | Buy | 5,970 | 130 | LSE | |
01:03:23 | 51587.0 | 27 | AT | 51570.0 | 51587.0 | Buy | 5,815 | 129 | LSE | |
01:03:23 | 51587.0 | 155 | AT | 51570.0 | 51587.0 | Buy | 5,788 | 128 | LSE | |
01:02:45 | 51602.0 | 155 | AT | 51585.0 | 51602.0 | Buy | 5,633 | 127 | LSE | |
01:02:24 | 51610.0 | 26 | AT | 51590.0 | 51610.0 | Buy | 5,478 | 126 | LSE | |
01:02:00 | 51581.0 | 44 | AT | 51581.0 | 51590.0 | Sell | 5,452 | 125 | LSE | |
01:01:05 | 51691.0 | 2 | O | 51651.0 | 51691.0 | Buy | 5,408 | 124 | LSE | |
01:00:59 | 51687.0 | 155 | AT | 51673.0 | 51687.0 | Buy | 5,406 | 123 | LSE | |
01:00:40 | 51697.0 | 155 | AT | 51681.0 | 51697.0 | Buy | 5,251 | 122 | LSE | |
00:59:57 | 51705.0 | 68 | AT | 51692.0 | 51705.0 | Buy | 5,096 | 121 | LSE | |
00:59:57 | 51705.0 | 155 | AT | 51692.0 | 51705.0 | Buy | 5,028 | 120 | LSE | |
00:59:13 | 51711.0 | 40 | AT | 51692.0 | 51711.0 | Buy | 4,873 | 119 | LSE | |
00:59:03 | 51693.0 | 155 | AT | 51680.0 | 51693.0 | Buy | 4,833 | 118 | LSE | |
00:58:55 | 51675.0 | 14 | AT | 51658.0 | 51675.0 | Buy | 4,678 | 117 | LSE | |
00:58:54 | 51671.0 | 153 | AT | 51659.0 | 51671.0 | Buy | 4,664 | 116 | LSE | |
00:58:54 | 51670.0 | 18 | AT | 51659.0 | 51670.0 | Buy | 4,511 | 115 | LSE | |
00:58:17 | 51689.0 | 155 | AT | 51672.0 | 51689.0 | Buy | 4,493 | 114 | LSE | |
00:58:09 | 51680.0 | 155 | AT | 51660.0 | 51680.0 | Buy | 4,338 | 113 | LSE | |
00:56:58 | 51724.0 | 75 | AT | 51712.0 | 51724.0 | Buy | 4,183 | 112 | LSE | |
00:56:58 | 51724.0 | 155 | AT | 51712.0 | 51724.0 | Buy | 4,108 | 111 | LSE | |
00:56:39 | 51727.0 | 155 | AT | 51707.0 | 51727.0 | Buy | 3,953 | 110 | LSE | |
00:55:24 | 51755.75 | 1 | O | 51738.0 | 51761.0 | Buy | 3,798 | 109 | LSE | |
00:53:12 | 51777.0 | 1 | O | 51761.0 | 51776.0 | Buy | 3,797 | 108 | LSE | |
00:53:11 | 51779.0 | 5 | AT | 51761.0 | 51779.0 | Buy | 3,796 | 107 | LSE | |
00:43:04 | 51873.0 | 1 | O | 51854.0 | 51873.0 | Buy | 3,791 | 106 | LSE | |
00:33:33 | 52027.0 | 1 | O | 52027.0 | 52048.0 | Sell | 3,790 | 105 | LSE | |
00:33:16 | 52045.0 | 3 | O | 52027.0 | 52045.0 | Buy | 3,789 | 104 | LSE | |
00:29:40 | 51938.0 | 150 | AT | 51938.0 | 51957.0 | Sell | 3,786 | 103 | LSE | |
00:24:31 | 51995.0 | 81 | AT | 51995.0 | 52012.0 | Sell | 3,636 | 102 | LSE | |
00:23:57 | 51987.0 | 192 | AT | 51973.0 | 51987.0 | Buy | 3,555 | 101 | LSE | |
00:23:23 | 51987.8 | 47 | O | 51964.0 | 51986.0 | Buy | 3,363 | 100 | LSE | |
00:23:21 | 51985.56 | 192 | O | 51964.0 | 51988.0 | Buy | 3,316 | 99 | LSE | |
00:22:27 | 51972.25 | 54 | O | 51970.0 | 51992.0 | Sell | 3,124 | 98 | LSE | |
00:20:46 | 51956.0 | 4 | AT | 51936.0 | 51956.0 | Buy | 3,070 | 97 | LSE | |
00:15:29 | 52098.0 | 39 | AT | 52073.0 | 52098.0 | Buy | 3,066 | 96 | LSE | |
00:15:29 | 52103.0 | 3 | O | 52078.0 | 52103.0 | Buy | 3,027 | 95 | LSE | |
00:15:28 | 52104.0 | 32 | AT | 52085.0 | 52104.0 | Buy | 3,024 | 94 | LSE | |
00:15:14 | 52115.0 | 37 | AT | 52098.0 | 52115.0 | Buy | 2,992 | 93 | LSE | |
00:13:50 | 52063.0 | 3 | O | 52044.0 | 52073.0 | Buy | 2,955 | 92 | LSE | |
00:09:55 | 51990.0 | 1 | O | 51990.0 | 52009.0 | Sell | 2,952 | 91 | LSE | |
00:01:55 | 51836.79 | 1 | O | 51821.0 | 51843.0 | Buy | 2,951 | 90 | LSE | |
23:43:55 | 51577.0 | 5 | AT | 51556.0 | 51577.0 | Buy | 2,950 | 89 | LSE | |
23:39:26 | 51548.0 | 11 | AT | 51523.0 | 51548.0 | Buy | 2,945 | 88 | LSE | |
23:26:45 | 51424.0 | 7 | O | 51380.0 | 51423.0 | Buy | 2,934 | 87 | LSE | |
23:19:26 | 51411.0 | 3 | O | 51379.0 | 51411.0 | Buy | 2,927 | 86 | LSE | |
22:56:04 | 51404.0 | 3 | AT | 51380.0 | 51404.0 | Buy | 2,924 | 85 | LSE | |
22:55:57 | 51409.998 | 3 | O | 51387.0 | 51412.0 | Buy | 2,921 | 84 | LSE | |
22:43:03 | 51495.0 | 7 | AT | 51465.0 | 51495.0 | Buy | 2,918 | 83 | LSE | |
22:43:00 | 51486.364 | 7 | O | 51456.0 | 51479.0 | Buy | 2,911 | 82 | LSE | |
22:41:26 | 51532.054 | 10 | O | 51449.0 | 51546.0 | Buy | 2,904 | 81 | LSE | |
22:36:39 | 51563.0 | 3 | O | 51497.0 | 51563.0 | Buy | 2,894 | 80 | LSE | |
22:35:55 | 51564.0 | 14 | AT | 51508.0 | 51564.0 | Buy | 2,891 | 79 | LSE | |
22:35:55 | 51564.0 | 42 | AT | 51508.0 | 51564.0 | Buy | 2,877 | 78 | LSE | |
22:35:55 | 51564.0 | 24 | AT | 51508.0 | 51564.0 | Buy | 2,835 | 77 | LSE | |
22:33:18 | 51514.0 | 1 | AT | 51451.0 | 51514.0 | Buy | 2,811 | 76 | LSE | |
22:33:18 | 51513.0 | 25 | AT | 51451.0 | 51513.0 | Buy | 2,810 | 75 | LSE | |
22:33:18 | 51513.0 | 17 | AT | 51451.0 | 51513.0 | Buy | 2,785 | 74 | LSE | |
22:33:18 | 51513.0 | 26 | AT | 51451.0 | 51513.0 | Buy | 2,768 | 73 | LSE | |
22:30:09 | 51220.0 | 3 | O | 51220.0 | 51863.0 | Sell | 2,742 | 72 | LSE | |
22:27:01 | 51591.0 | 2 | O | 51543.0 | 51591.0 | Buy | 2,739 | 71 | LSE | |
22:25:14 | 51583.0 | 8 | AT | 51562.0 | 51583.0 | Buy | 2,737 | 70 | LSE | |
22:24:03 | 51608.998 | 8 | O | 51563.0 | 51614.0 | Buy | 2,729 | 69 | LSE | |
22:18:16 | 51580.837 | 20 | O | 51550.0 | 51589.0 | Buy | 2,721 | 68 | LSE | |
22:16:46 | 51561.807 | 17 | O | 51545.0 | 51588.0 | Sell | 2,701 | 67 | LSE | |
22:15:09 | 51532.0 | 38 | AT | 51532.0 | 51555.0 | Sell | 2,684 | 66 | LSE | |
22:14:38 | 51530.0 | 52 | AT | 51530.0 | 51546.0 | Sell | 2,646 | 65 | LSE | |
22:05:43 | 51524.0 | 8 | AT | 51513.41 | 51524.0 | Buy | 2,594 | 64 | LSE | |
22:05:37 | 51537.34 | 8 | O | 51515.0 | 51543.0 | Buy | 2,586 | 63 | LSE | |
21:48:34 | 51574.0 | 5 | O | 51551.0 | 51573.0 | Buy | 2,578 | 62 | LSE | |
21:47:49 | 51550.0 | 2 | O | 51552.0 | 51581.0 | Sell | 2,573 | 61 | LSE | |
21:44:14 | 51537.0 | 7 | AT | 51537.0 | 51558.0 | Sell | 2,571 | 60 | LSE | |
21:43:08 | 51536.66 | 7 | O | 51539.0 | 51563.0 | Sell | 2,564 | 59 | LSE | |
21:41:47 | 51541.0 | 90 | AT | 51541.0 | 51568.15 | Sell | 2,557 | 58 | LSE | |
21:41:38 | 51546.538 | 90 | O | 51541.0 | 51572.0 | Sell | 2,467 | 57 | LSE | |
21:30:21 | 51529.0 | 7 | AT | 51516.0 | 51529.0 | Buy | 2,377 | 56 | LSE | |
21:27:58 | 51528.706 | 7 | O | 51506.0 | 51532.0 | Buy | 2,370 | 55 | LSE | |
21:23:46 | 51497.0 | 470 | AT | 51497.0 | 51520.73 | Sell | 2,363 | 54 | LSE | |
21:22:33 | 51492.782 | 460 | O | 51478.0 | 51519.0 | Sell | 1,893 | 53 | LSE | |
21:21:59 | 51500.196 | 10 | O | 51495.0 | 51516.0 | Sell | 1,433 | 52 | LSE | |
21:19:43 | 51509.0 | 1 | O | 51489.0 | 51509.0 | Buy | 1,423 | 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