![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
01:35:24 | 35.045 | 1378 | UT | 35.01 | 35.035 | Buy | 25,237 | 184 | LSE | |
01:29:41 | 35.02 | 206 | AT | 35.02 | 35.04 | Sell | 23,859 | 183 | LSE | |
01:28:51 | 35.0 | 462 | AT | 34.975 | 35.0 | Buy | 23,653 | 182 | LSE | |
01:27:13 | 34.985 | 68 | AT | 34.985 | 35.005 | Sell | 23,191 | 181 | LSE | |
01:27:11 | 35.005 | 536 | AT | 35.005 | 35.01 | Sell | 23,123 | 180 | LSE | |
01:25:42 | 34.98 | 125 | AT | 34.98 | 35.015 | Sell | 22,587 | 179 | LSE | |
01:17:41 | 34.96 | 16 | AT | 34.955 | 34.96 | Buy | 22,462 | 178 | LSE | |
01:17:41 | 34.96 | 3 | AT | 34.955 | 34.96 | Buy | 22,446 | 177 | LSE | |
01:17:40 | 34.96 | 88 | AT | 34.955 | 34.96 | Buy | 22,443 | 176 | LSE | |
01:17:40 | 34.96 | 97 | AT | 34.955 | 34.96 | Buy | 22,355 | 175 | LSE | |
01:16:50 | 34.96 | 3 | AT | 34.95 | 34.96 | Buy | 22,258 | 174 | LSE | |
01:14:17 | 34.905 | 114 | AT | 34.905 | 34.935 | Sell | 22,255 | 173 | LSE | |
01:11:28 | 34.915 | 3 | AT | 34.895 | 34.915 | Buy | 22,141 | 172 | LSE | |
01:10:16 | 34.87 | 85 | AT | 34.87 | 34.915 | Sell | 22,138 | 171 | LSE | |
01:07:23 | 34.895 | 84 | AT | 34.895 | 34.93 | Sell | 22,053 | 170 | LSE | |
00:58:27 | 34.915 | 316 | AT | 34.91 | 34.915 | Buy | 21,969 | 169 | LSE | |
00:54:01 | 34.92 | 2 | AT | 34.9 | 34.92 | Buy | 21,653 | 168 | LSE | |
00:54:01 | 34.92 | 1 | AT | 34.9 | 34.92 | Buy | 21,651 | 167 | LSE | |
00:54:01 | 34.92 | 5 | AT | 34.9 | 34.92 | Buy | 21,650 | 166 | LSE | |
00:53:22 | 34.875 | 113 | AT | 34.875 | 34.92 | Sell | 21,645 | 165 | LSE | |
00:49:28 | 34.9 | 136 | AT | 34.9 | 34.93 | Sell | 21,532 | 164 | LSE | |
00:44:49 | 34.885 | 87 | AT | 34.885 | 34.93 | Sell | 21,396 | 163 | LSE | |
00:41:50 | 34.92 | 117 | AT | 34.92 | 34.955 | Sell | 21,309 | 162 | LSE | |
00:37:49 | 34.905 | 126 | AT | 34.905 | 34.93 | Sell | 21,192 | 161 | LSE | |
00:37:28 | 34.93 | 3 | AT | 34.915 | 34.93 | Buy | 21,066 | 160 | LSE | |
00:33:23 | 34.9 | 88 | AT | 34.9 | 34.915 | Sell | 21,063 | 159 | LSE | |
00:32:37 | 34.915 | 3 | AT | 34.885 | 34.915 | Buy | 20,975 | 158 | LSE | |
00:30:23 | 34.88 | 465 | O | 34.875 | 34.93 | Sell | 20,972 | 157 | LSE | |
00:30:17 | 34.88 | 511 | O | 34.88 | 34.93 | Sell | 20,507 | 156 | LSE | |
00:30:15 | 34.89 | 105 | AT | 34.89 | 34.91 | Sell | 19,996 | 155 | LSE | |
00:26:38 | 34.89 | 123 | AT | 34.89 | 34.93 | Sell | 19,891 | 154 | LSE | |
00:24:03 | 34.92 | 3 | AT | 34.88 | 34.92 | Buy | 19,768 | 153 | LSE | |
00:22:25 | 34.88 | 117 | AT | 34.88 | 34.91 | Sell | 19,765 | 152 | LSE | |
00:18:25 | 34.87 | 126 | AT | 34.87 | 34.91 | Sell | 19,648 | 151 | LSE | |
00:14:06 | 34.915 | 101 | AT | 34.915 | 34.955 | Sell | 19,522 | 150 | LSE | |
00:07:21 | 34.915 | 110 | AT | 34.91 | 34.915 | Buy | 19,421 | 149 | LSE | |
00:06:41 | 34.915 | 3 | AT | 34.895 | 34.915 | Buy | 19,311 | 148 | LSE | |
00:01:14 | 34.87 | 205 | AT | 34.86 | 34.87 | Buy | 19,308 | 147 | LSE | |
00:00:38 | 34.87 | 3 | AT | 34.855 | 34.87 | Buy | 19,103 | 146 | LSE | |
00:00:38 | 34.87 | 3 | AT | 34.855 | 34.87 | Buy | 19,100 | 145 | LSE | |
23:59:29 | 34.845 | 134 | AT | 34.845 | 34.885 | Sell | 19,097 | 144 | LSE | |
23:55:56 | 34.875 | 3 | AT | 34.86 | 34.875 | Buy | 18,963 | 143 | LSE | |
23:54:47 | 34.86 | 96 | AT | 34.86 | 34.895 | Sell | 18,960 | 142 | LSE | |
23:51:30 | 34.875 | 98 | AT | 34.875 | 34.88 | Sell | 18,864 | 141 | LSE | |
23:46:01 | 34.92 | 3 | AT | 34.91 | 34.92 | Buy | 18,766 | 140 | LSE | |
23:42:11 | 34.875 | 261 | AT | 34.87 | 34.875 | Buy | 18,763 | 139 | LSE | |
23:34:03 | 34.915 | 3 | AT | 34.845 | 34.915 | Buy | 18,502 | 138 | LSE | |
23:32:12 | 34.945 | 155 | AT | 34.94 | 34.945 | Buy | 18,499 | 137 | LSE | |
23:26:39 | 34.905 | 207 | AT | 34.905 | 34.925 | Sell | 18,344 | 136 | LSE | |
23:26:38 | 34.905 | 145 | AT | 34.905 | 34.92 | Sell | 18,137 | 135 | LSE | |
23:15:37 | 34.91 | 3 | AT | 34.885 | 34.91 | Buy | 17,992 | 134 | LSE | |
23:15:37 | 34.91 | 7 | AT | 34.885 | 34.91 | Buy | 17,989 | 133 | LSE | |
23:14:34 | 34.9 | 207 | AT | 34.9 | 34.92 | Sell | 17,982 | 132 | LSE | |
23:14:33 | 34.9 | 114 | AT | 34.9 | 34.915 | Sell | 17,775 | 131 | LSE | |
23:13:40 | 34.915 | 3 | AT | 34.895 | 34.915 | Buy | 17,661 | 130 | LSE | |
23:10:32 | 34.885 | 109 | AT | 34.885 | 34.91 | Sell | 17,658 | 129 | LSE | |
23:09:06 | 34.915 | 3 | AT | 34.9 | 34.915 | Buy | 17,549 | 128 | LSE | |
23:09:06 | 34.915 | 3 | AT | 34.9 | 34.915 | Buy | 17,546 | 127 | LSE | |
23:07:14 | 34.925 | 228 | AT | 34.9 | 34.925 | Buy | 17,543 | 126 | LSE | |
23:06:34 | 34.895 | 135 | AT | 34.895 | 34.92 | Sell | 17,315 | 125 | LSE | |
23:06:17 | 34.895 | 120 | AT | 34.895 | 34.92 | Sell | 17,180 | 124 | LSE | |
23:01:57 | 34.875 | 117 | AT | 34.875 | 34.9 | Sell | 17,060 | 123 | LSE | |
23:01:51 | 34.88 | 11 | O | 34.88 | 34.9 | Sell | 16,943 | 122 | LSE | |
22:58:20 | 34.875 | 490 | AT | 34.875 | 34.9 | Sell | 16,932 | 121 | LSE | |
22:57:56 | 34.875 | 113 | AT | 34.875 | 34.885 | Sell | 16,442 | 120 | LSE | |
22:57:03 | 34.885 | 3 | AT | 34.87 | 34.885 | Buy | 16,329 | 119 | LSE | |
22:53:56 | 34.86 | 117 | AT | 34.86 | 34.885 | Sell | 16,326 | 118 | LSE | |
22:49:55 | 34.855 | 111 | AT | 34.855 | 34.88 | Sell | 16,209 | 117 | LSE | |
22:46:37 | 34.89 | 3 | AT | 34.87 | 34.89 | Buy | 16,098 | 116 | LSE | |
22:46:01 | 34.865 | 91 | AT | 34.865 | 34.885 | Sell | 16,095 | 115 | LSE | |
22:45:28 | 34.885 | 3 | AT | 34.865 | 34.885 | Buy | 16,004 | 114 | LSE | |
22:42:48 | 34.875 | 117 | AT | 34.875 | 34.9 | Sell | 16,001 | 113 | LSE | |
22:42:04 | 34.9 | 10 | AT | 34.87 | 34.9 | Buy | 15,884 | 112 | LSE | |
22:38:47 | 34.885 | 133 | AT | 34.885 | 34.915 | Sell | 15,874 | 111 | LSE | |
22:35:19 | 34.905 | 3 | AT | 34.88 | 34.905 | Buy | 15,741 | 110 | LSE | |
22:34:07 | 34.875 | 150 | AT | 34.875 | 34.89 | Sell | 15,738 | 109 | LSE | |
22:32:42 | 34.89 | 3 | AT | 34.87 | 34.89 | Buy | 15,588 | 108 | LSE | |
22:32:32 | 34.89 | 1 | AT | 34.86 | 34.89 | Buy | 15,585 | 107 | LSE | |
22:28:50 | 34.895 | 117 | AT | 34.895 | 34.93 | Sell | 15,584 | 106 | LSE | |
22:24:49 | 34.905 | 114 | AT | 34.905 | 34.94 | Sell | 15,467 | 105 | LSE | |
22:18:44 | 34.94 | 3 | AT | 34.915 | 34.94 | Buy | 15,353 | 104 | LSE | |
22:18:44 | 34.94 | 24 | AT | 34.915 | 34.94 | Buy | 15,350 | 103 | LSE | |
22:18:41 | 34.94 | 2856 | AT | 34.91 | 34.94 | Buy | 15,326 | 102 | LSE | |
22:15:18 | 34.905 | 1032 | O | 34.905 | 34.945 | Sell | 12,470 | 101 | 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