![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
04:00:00 | 9.985 | 31000 | O | 9.525 | 9.537 | 569,501 | 167 | LSE | ||
01:35:12 | 9.525 | 46 | UT | 9.525 | 9.537 | Sell | 538,501 | 166 | LSE | |
01:27:12 | 9.523 | 41 | AT | 9.523 | 9.527 | Sell | 538,455 | 165 | LSE | |
01:20:23 | 9.555 | 223 | AT | 9.555 | 9.557 | Sell | 538,414 | 164 | LSE | |
01:19:36 | 9.56 | 68 | AT | 9.553 | 9.56 | Buy | 538,191 | 163 | LSE | |
01:17:05 | 9.55 | 20 | O | 9.537 | 9.55 | Buy | 538,123 | 162 | LSE | |
01:11:35 | 9.492 | 2438 | AT | 9.492 | 9.5 | Sell | 538,103 | 161 | LSE | |
00:46:12 | 9.467 | 97 | AT | 9.467 | 9.473 | Sell | 535,665 | 160 | LSE | |
00:40:55 | 9.482 | 1 | O | 9.475 | 9.482 | Buy | 535,568 | 159 | LSE | |
00:36:10 | 9.488 | 100 | AT | 9.475 | 9.488 | Buy | 535,567 | 158 | LSE | |
00:10:35 | 9.465 | 100 | AT | 9.455 | 9.465 | Buy | 535,467 | 157 | LSE | |
00:05:56 | 9.473 | 500 | AT | 9.473 | 9.477 | Sell | 535,367 | 156 | LSE | |
23:53:14 | 9.45 | 121 | AT | 9.45 | 9.455 | Sell | 534,867 | 155 | LSE | |
23:53:14 | 9.45 | 25 | AT | 9.45 | 9.455 | Sell | 534,746 | 154 | LSE | |
23:46:06 | 9.475 | 400 | AT | 9.475 | 9.482 | Sell | 534,721 | 153 | LSE | |
23:45:28 | 9.49 | 97 | AT | 9.49 | 9.495 | Sell | 534,321 | 152 | LSE | |
23:45:24 | 9.498 | 2 | O | 9.49 | 9.5 | Buy | 534,224 | 151 | LSE | |
23:40:41 | 9.51 | 2229 | AT | 9.498 | 9.51 | Buy | 534,222 | 150 | LSE | |
23:40:41 | 9.51 | 7771 | AT | 9.498 | 9.51 | Buy | 531,993 | 149 | LSE | |
23:40:30 | 9.5 | 100 | AT | 9.5 | 9.512 | Sell | 524,222 | 148 | LSE | |
23:39:51 | 9.512 | 80 | AT | 9.502 | 9.512 | Buy | 524,122 | 147 | LSE | |
23:37:19 | 9.508 | 97 | AT | 9.508 | 9.51 | Sell | 524,042 | 146 | LSE | |
23:36:37 | 9.515 | 250 | AT | 9.502 | 9.515 | Buy | 523,945 | 145 | LSE | |
23:34:59 | 9.482 | 3000 | AT | 9.482 | 9.485 | Sell | 523,695 | 144 | LSE | |
23:34:39 | 9.492 | 3 | O | 9.485 | 9.492 | Buy | 520,695 | 143 | LSE | |
23:30:21 | 9.505 | 388 | AT | 9.505 | 9.508 | Sell | 520,692 | 142 | LSE | |
23:26:49 | 9.502 | 3000 | AT | 9.495 | 9.502 | Buy | 520,304 | 141 | LSE | |
23:26:34 | 9.508 | 13 | O | 9.5 | 9.508 | Buy | 517,304 | 140 | LSE | |
23:26:34 | 9.51 | 47 | AT | 9.5 | 9.51 | Buy | 517,291 | 139 | LSE | |
23:26:34 | 9.51 | 6 | O | 9.5 | 9.51 | Buy | 517,244 | 138 | LSE | |
23:25:42 | 9.505 | 5550 | AT | 9.505 | 9.508 | Sell | 517,238 | 137 | LSE | |
23:25:31 | 9.508 | 3000 | AT | 9.502 | 9.508 | Buy | 511,688 | 136 | LSE | |
23:25:04 | 9.51 | 3000 | AT | 9.5 | 9.51 | Buy | 508,688 | 135 | LSE | |
23:22:01 | 9.482 | 270 | AT | 9.482 | 9.485 | Sell | 505,688 | 134 | LSE | |
23:20:08 | 9.492 | 1378 | AT | 9.492 | 9.498 | Sell | 505,418 | 133 | LSE | |
23:16:22 | 9.453 | 2229 | AT | 9.453 | 9.463 | Sell | 504,040 | 132 | LSE | |
23:16:22 | 9.453 | 7771 | AT | 9.453 | 9.463 | Sell | 501,811 | 131 | LSE | |
23:13:22 | 9.467 | 5 | O | 9.457 | 9.467 | Buy | 494,040 | 130 | LSE | |
23:08:21 | 9.48 | 13 | O | 9.467 | 9.475 | Buy | 494,035 | 129 | LSE | |
23:00:25 | 9.46 | 2000 | AT | 9.46 | 9.463 | Sell | 494,022 | 128 | LSE | |
23:00:00 | 9.47 | 2000 | AT | 9.47 | 9.48 | Sell | 492,022 | 127 | LSE | |
22:30:18 | 9.505 | 3 | AT | 9.498 | 9.505 | Buy | 490,022 | 126 | LSE | |
22:28:31 | 9.498 | 1 | AT | 9.49 | 9.498 | Buy | 490,019 | 125 | LSE | |
22:17:52 | 9.5 | 97 | AT | 9.5 | 9.502 | Sell | 490,018 | 124 | LSE | |
22:11:12 | 9.502 | 97 | AT | 9.502 | 9.505 | Sell | 489,921 | 123 | LSE | |
22:01:26 | 9.48 | 2000 | AT | 9.48 | 9.485 | Sell | 489,824 | 122 | LSE | |
21:41:50 | 9.51 | 10 | AT | 9.5 | 9.51 | Buy | 487,824 | 121 | LSE | |
21:16:52 | 9.49 | 2 | AT | 9.482 | 9.49 | Buy | 487,814 | 120 | LSE | |
21:10:40 | 9.505 | 25 | AT | 9.495 | 9.505 | Buy | 487,812 | 119 | LSE | |
20:44:09 | 9.482 | 97 | AT | 9.482 | 9.485 | Sell | 487,787 | 118 | LSE | |
20:43:08 | 9.485 | 50 | AT | 9.485 | 9.495 | Sell | 487,690 | 117 | LSE | |
20:42:47 | 9.488 | 1500 | AT | 9.48 | 9.488 | Buy | 487,640 | 116 | LSE | |
20:41:52 | 9.477 | 97 | AT | 9.477 | 9.48 | Sell | 486,140 | 115 | LSE | |
20:39:42 | 9.485 | 15000 | AT | 9.477 | 9.485 | Buy | 486,043 | 114 | LSE | |
20:28:51 | 9.47 | 194 | AT | 9.453 | 9.47 | Buy | 471,043 | 113 | LSE | |
20:11:11 | 9.453 | 97 | AT | 9.453 | 9.455 | Sell | 470,849 | 112 | LSE | |
20:06:16 | 9.45 | 1 | AT | 9.45 | 9.453 | Sell | 470,752 | 111 | LSE | |
20:06:16 | 9.45 | 100 | AT | 9.45 | 9.453 | Sell | 470,751 | 110 | LSE | |
20:05:59 | 9.455 | 1 | AT | 9.455 | 9.457 | Sell | 470,651 | 109 | LSE | |
20:04:47 | 9.457 | 97 | AT | 9.457 | 9.46 | Sell | 470,650 | 108 | LSE | |
20:04:47 | 9.457 | 50 | AT | 9.457 | 9.46 | Sell | 470,553 | 107 | LSE | |
20:02:36 | 9.47 | 2 | AT | 9.47 | 9.475 | Sell | 470,503 | 106 | LSE | |
20:00:01 | 9.48 | 2000 | AT | 9.48 | 9.482 | Sell | 470,501 | 105 | LSE | |
19:58:24 | 9.482 | 97 | AT | 9.482 | 9.488 | Sell | 468,501 | 104 | LSE | |
19:57:57 | 9.49 | 2000 | AT | 9.482 | 9.49 | Buy | 468,404 | 103 | LSE | |
19:56:06 | 9.49 | 2000 | AT | 9.482 | 9.49 | Buy | 466,404 | 102 | LSE | |
19:55:24 | 9.488 | 2000 | AT | 9.482 | 9.488 | Buy | 464,404 | 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