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. |
---|---|---|---|---|---|---|---|---|---|---|
06:00:00 | 5090.48 | 2 | O | 6162.0 | 6187.0 | 26,914 | 319 | LSE | ||
06:00:00 | 5567.8 | 179 | O | 6162.0 | 6187.0 | 26,912 | 318 | LSE | ||
06:00:00 | 5346.76 | 90 | O | 6162.0 | 6187.0 | 26,733 | 317 | LSE | ||
06:00:00 | 5243.44 | 80 | O | 6162.0 | 6187.0 | 26,643 | 316 | LSE | ||
06:00:00 | 5534.4 | 549 | O | 6162.0 | 6187.0 | 26,563 | 315 | LSE | ||
06:00:00 | 5256.7 | 1 | O | 6162.0 | 6187.0 | 26,014 | 314 | LSE | ||
06:00:00 | 5253.74 | 1161 | O | 6162.0 | 6187.0 | 26,013 | 313 | LSE | ||
06:00:00 | 5392.68 | 17 | O | 6162.0 | 6187.0 | 24,852 | 312 | LSE | ||
06:00:00 | 5346.4 | 93 | O | 6162.0 | 6187.0 | 24,835 | 311 | LSE | ||
06:00:00 | 5152.1 | 486 | O | 6162.0 | 6187.0 | 24,742 | 310 | LSE | ||
06:00:00 | 5262.35 | 2 | O | 6162.0 | 6187.0 | 24,256 | 309 | LSE | ||
06:00:00 | 5041.65 | 10 | O | 6162.0 | 6187.0 | 24,254 | 308 | LSE | ||
06:00:00 | 5349.2 | 2 | O | 6162.0 | 6187.0 | 24,244 | 307 | LSE | ||
06:00:00 | 5211.55 | 38 | O | 6162.0 | 6187.0 | 24,242 | 306 | LSE | ||
06:00:00 | 4995.16 | 1161 | O | 6162.0 | 6187.0 | 24,204 | 305 | LSE | ||
06:00:00 | 5004.22 | 802 | O | 6162.0 | 6187.0 | 23,043 | 304 | LSE | ||
06:00:00 | 5458.67 | 549 | O | 6162.0 | 6187.0 | 22,241 | 303 | LSE | ||
03:35:17 | 6135.0 | 160 | UT | 6162.0 | 6187.0 | Sell | 21,692 | 302 | LSE | |
03:26:12 | 6130.0 | 10 | O | 6097.0 | 6127.0 | Buy | 21,532 | 301 | LSE | |
03:26:03 | 6116.0 | 5 | O | 6116.0 | 6143.0 | Sell | 21,522 | 300 | LSE | |
03:21:53 | 6099.0 | 22 | O | 6081.0 | 6098.0 | Buy | 21,517 | 299 | LSE | |
03:20:20 | 6086.0 | 21 | O | 6086.0 | 6113.0 | Sell | 21,495 | 298 | LSE | |
03:20:05 | 6128.0 | 1 | O | 6107.0 | 6128.0 | Buy | 21,474 | 297 | LSE | |
03:19:52 | 6108.0 | 1 | O | 6108.0 | 6123.0 | Sell | 21,473 | 296 | LSE | |
03:18:46 | 6024.0 | 6 | O | 6024.0 | 6048.0 | Sell | 21,472 | 295 | LSE | |
03:16:00 | 6137.0 | 22 | O | 6110.0 | 6123.0 | Buy | 21,466 | 294 | LSE | |
03:15:22 | 6119.0 | 1 | O | 6119.0 | 6145.0 | Sell | 21,444 | 293 | LSE | |
03:11:09 | 6226.0 | 25 | O | 6213.0 | 6226.0 | Buy | 21,443 | 292 | LSE | |
03:09:49 | 6234.0 | 56 | O | 6218.0 | 6234.0 | Buy | 21,418 | 291 | LSE | |
03:06:14 | 6200.0 | 10 | O | 6200.0 | 6224.0 | Sell | 21,362 | 290 | LSE | |
03:06:14 | 6200.0 | 15 | O | 6200.0 | 6224.0 | Sell | 21,352 | 289 | LSE | |
03:06:14 | 6200.0 | 3 | O | 6200.0 | 6224.0 | Sell | 21,337 | 288 | LSE | |
03:04:24 | 6120.0 | 1 | O | 6091.0 | 6111.0 | Buy | 21,334 | 287 | LSE | |
03:04:22 | 6099.0 | 4 | O | 6099.0 | 6120.0 | Sell | 21,333 | 286 | LSE | |
03:04:20 | 6115.0 | 726 | AT | 6094.0 | 6115.0 | Buy | 21,329 | 285 | LSE | |
03:03:58 | 6114.0 | 4 | O | 6096.0 | 6114.0 | Buy | 20,603 | 284 | LSE | |
03:00:52 | 6027.0 | 2 | AT | 6000.0 | 6027.0 | Buy | 20,599 | 283 | LSE | |
03:00:08 | 6043.0 | 2 | O | 6025.0 | 6051.0 | Buy | 20,597 | 282 | LSE | |
03:00:03 | 6049.0 | 11 | O | 6024.0 | 6049.0 | Buy | 20,595 | 281 | LSE | |
02:58:56 | 5999.0 | 382 | O | 5986.0 | 5999.0 | Buy | 20,584 | 280 | LSE | |
02:57:17 | 5970.0 | 133 | AT | 5970.0 | 5971.0 | Sell | 20,202 | 279 | LSE | |
02:57:17 | 5970.0 | 300 | AT | 5970.0 | 5971.0 | Sell | 20,069 | 278 | LSE | |
02:57:17 | 5970.0 | 300 | AT | 5970.0 | 5971.0 | Sell | 19,769 | 277 | LSE | |
02:57:17 | 5970.0 | 10 | AT | 5970.0 | 5972.0 | Sell | 19,469 | 276 | LSE | |
02:57:17 | 5970.0 | 10 | AT | 5970.0 | 5972.0 | Sell | 19,459 | 275 | LSE | |
02:57:16 | 5970.0 | 17 | AT | 5970.0 | 5972.0 | Sell | 19,449 | 274 | LSE | |
02:56:31 | 5939.0 | 352 | AT | 5907.0 | 5939.0 | Buy | 19,432 | 273 | LSE | |
02:56:27 | 5903.0 | 3 | O | 5903.0 | 5937.0 | Sell | 19,080 | 272 | LSE | |
02:53:30 | 5890.0 | 1 | O | 5858.0 | 5890.0 | Buy | 19,077 | 271 | LSE | |
02:53:12 | 5877.0 | 4 | O | 5835.0 | 5877.0 | Buy | 19,076 | 270 | LSE | |
02:51:47 | 5914.0 | 1 | O | 5890.0 | 5914.0 | Buy | 19,072 | 269 | LSE | |
02:49:23 | 5828.0 | 29 | AT | 5799.0 | 5828.0 | Buy | 19,071 | 268 | LSE | |
02:48:37 | 5727.0 | 40 | O | 5727.0 | 5759.0 | Sell | 19,042 | 267 | LSE | |
02:46:09 | 5814.0 | 1 | O | 5790.0 | 5814.0 | Buy | 19,002 | 266 | LSE | |
02:44:17 | 5781.0 | 300 | AT | 5768.0 | 5781.0 | Buy | 19,001 | 265 | LSE | |
02:44:17 | 5781.0 | 300 | AT | 5768.0 | 5781.0 | Buy | 18,701 | 264 | LSE | |
02:44:17 | 5779.0 | 300 | AT | 5758.0 | 5779.0 | Buy | 18,401 | 263 | LSE | |
02:44:17 | 5779.0 | 300 | AT | 5758.0 | 5779.0 | Buy | 18,101 | 262 | LSE | |
02:40:09 | 5813.0 | 1 | O | 5775.0 | 5813.0 | Buy | 17,801 | 261 | LSE | |
02:39:48 | 5805.0 | 64 | O | 5806.0 | 5828.0 | Sell | 17,800 | 260 | LSE | |
02:38:53 | 5771.0 | 290 | AT | 5746.0 | 5771.0 | Buy | 17,736 | 259 | LSE | |
02:37:09 | 5653.0 | 1 | AT | 5639.0 | 5653.0 | Buy | 17,446 | 258 | LSE | |
02:36:37 | 5695.0 | 1 | AT | 5695.0 | 5720.0 | Sell | 17,445 | 257 | LSE | |
02:36:37 | 5712.0 | 100 | AT | 5679.0 | 5712.0 | Buy | 17,444 | 256 | LSE | |
02:35:02 | 5769.0 | 10 | O | 5743.0 | 5769.0 | Buy | 17,344 | 255 | LSE | |
02:33:51 | 5769.0 | 50 | AT | 5769.0 | 5804.0 | Sell | 17,334 | 254 | LSE | |
02:27:22 | 5802.0 | 251 | AT | 5776.0 | 5802.0 | Buy | 17,284 | 253 | LSE | |
02:25:05 | 5867.0 | 3 | O | 5843.0 | 5872.0 | Buy | 17,033 | 252 | LSE | |
02:24:01 | 5868.0 | 740 | AT | 5841.0 | 5868.0 | Buy | 17,030 | 251 | 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