![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
04:00:01 | 9.79 | 14317 | O | 9.477 | 9.485 | 105,048 | 74 | LSE | ||
04:00:01 | 10.004 | 263 | O | 9.477 | 9.485 | 90,731 | 73 | LSE | ||
01:35:25 | 9.533 | 778 | UT | 9.477 | 9.485 | Buy | 90,468 | 72 | LSE | |
01:28:05 | 9.488 | 1 | AT | 9.48 | 9.488 | Buy | 89,690 | 71 | LSE | |
01:22:13 | 9.49 | 200 | AT | 9.48 | 9.49 | Buy | 89,689 | 70 | LSE | |
01:21:22 | 9.48 | 35 | AT | 9.48 | 9.49 | Sell | 89,489 | 69 | LSE | |
01:07:48 | 9.49 | 2000 | AT | 9.49 | 9.492 | Sell | 89,454 | 68 | LSE | |
01:07:12 | 9.5 | 1 | AT | 9.5 | 9.505 | Sell | 87,454 | 67 | LSE | |
01:02:10 | 9.515 | 14 | O | 9.515 | 9.525 | Sell | 87,453 | 66 | LSE | |
01:02:07 | 9.515 | 93 | AT | 9.515 | 9.525 | Sell | 87,439 | 65 | LSE | |
01:02:05 | 9.515 | 51 | O | 9.515 | 9.527 | Sell | 87,346 | 64 | LSE | |
01:02:04 | 9.512 | 51 | O | 9.512 | 9.527 | Sell | 87,295 | 63 | LSE | |
01:02:03 | 9.515 | 25 | O | 9.515 | 9.525 | Sell | 87,244 | 62 | LSE | |
00:52:08 | 9.54 | 1040 | AT | 9.54 | 9.543 | Sell | 87,219 | 61 | LSE | |
00:41:29 | 9.533 | 292 | AT | 9.533 | 9.543 | Sell | 86,179 | 60 | LSE | |
00:16:45 | 9.54 | 4 | AT | 9.537 | 9.54 | Buy | 85,887 | 59 | LSE | |
23:58:04 | 9.562 | 5 | AT | 9.55 | 9.562 | Buy | 85,883 | 58 | LSE | |
23:55:19 | 9.547 | 10 | AT | 9.52 | 9.547 | Buy | 85,878 | 57 | LSE | |
23:45:28 | 9.5 | 1 | AT | 9.5 | 9.607 | Sell | 85,868 | 56 | LSE | |
23:39:15 | 9.562 | 1 | AT | 9.555 | 9.562 | Buy | 85,867 | 55 | LSE | |
23:31:16 | 9.56 | 500 | AT | 9.553 | 9.56 | Buy | 85,866 | 54 | LSE | |
23:25:43 | 9.537 | 1388 | AT | 9.537 | 9.54 | Sell | 85,366 | 53 | LSE | |
23:14:54 | 9.545 | 1363 | AT | 9.535 | 9.545 | Buy | 83,978 | 52 | LSE | |
23:11:37 | 9.555 | 7874 | AT | 9.555 | 9.56 | Sell | 82,615 | 51 | LSE | |
22:59:29 | 9.575 | 2126 | AT | 9.565 | 9.575 | Buy | 74,741 | 50 | LSE | |
22:59:29 | 9.575 | 7874 | AT | 9.565 | 9.575 | Buy | 72,615 | 49 | LSE | |
22:58:44 | 9.585 | 2 | O | 9.575 | 9.585 | Buy | 64,741 | 48 | LSE | |
22:24:26 | 9.557 | 1 | AT | 9.547 | 9.557 | Buy | 64,739 | 47 | LSE | |
22:21:54 | 9.555 | 20 | AT | 9.545 | 9.555 | Buy | 64,738 | 46 | LSE | |
21:57:45 | 9.537 | 2502 | AT | 9.537 | 9.543 | Sell | 64,718 | 45 | LSE | |
21:56:36 | 9.543 | 1397 | AT | 9.543 | 9.547 | Sell | 62,216 | 44 | LSE | |
21:55:39 | 9.555 | 11 | O | 9.547 | 9.555 | Buy | 60,819 | 43 | LSE | |
21:42:23 | 9.553 | 10 | O | 9.543 | 9.553 | Buy | 60,808 | 42 | LSE | |
21:30:44 | 9.53 | 2716 | AT | 9.53 | 9.533 | Sell | 60,798 | 41 | LSE | |
21:29:41 | 9.535 | 2074 | AT | 9.535 | 9.54 | Sell | 58,082 | 40 | LSE | |
21:22:30 | 9.55 | 90 | AT | 9.543 | 9.55 | Buy | 56,008 | 39 | LSE | |
21:19:43 | 9.545 | 2074 | AT | 9.545 | 9.55 | Sell | 55,918 | 38 | LSE | |
21:02:04 | 9.535 | 2354 | AT | 9.535 | 9.547 | Sell | 53,844 | 37 | LSE | |
21:00:00 | 9.54 | 2502 | AT | 9.54 | 9.545 | Sell | 51,490 | 36 | LSE | |
21:00:00 | 9.54 | 2000 | AT | 9.54 | 9.545 | Sell | 48,988 | 35 | LSE | |
20:55:23 | 9.535 | 1 | O | 9.53 | 9.535 | Buy | 46,988 | 34 | LSE | |
20:53:57 | 9.54 | 50 | AT | 9.533 | 9.54 | Buy | 46,987 | 33 | LSE | |
20:53:25 | 9.54 | 5 | AT | 9.533 | 9.54 | Buy | 46,937 | 32 | LSE | |
20:33:50 | 9.53 | 10 | O | 9.53 | 9.535 | Sell | 46,932 | 31 | LSE | |
20:16:25 | 9.525 | 17 | AT | 9.515 | 9.525 | Buy | 46,922 | 30 | LSE | |
20:06:56 | 9.492 | 2354 | AT | 9.492 | 9.498 | Sell | 46,905 | 29 | LSE | |
20:01:47 | 9.5 | 300 | AT | 9.5 | 9.505 | Sell | 44,551 | 28 | LSE | |
19:56:22 | 9.505 | 820 | AT | 9.505 | 9.515 | Sell | 44,251 | 27 | LSE | |
19:54:35 | 9.518 | 2595 | AT | 9.518 | 9.52 | Sell | 43,431 | 26 | LSE | |
19:53:20 | 9.527 | 2716 | AT | 9.527 | 9.533 | Sell | 40,836 | 25 | LSE | |
19:30:32 | 9.525 | 1 | AT | 9.518 | 9.525 | Buy | 38,120 | 24 | LSE | |
19:29:00 | 9.52 | 2716 | AT | 9.52 | 9.525 | Sell | 38,119 | 23 | LSE | |
19:14:52 | 9.485 | 49 | AT | 9.485 | 9.49 | Sell | 35,403 | 22 | LSE | |
19:02:37 | 9.498 | 8 | O | 9.488 | 9.498 | Buy | 35,354 | 21 | LSE | |
18:59:25 | 9.5 | 1500 | AT | 9.5 | 9.508 | Sell | 35,346 | 20 | LSE | |
18:58:00 | 9.502 | 80 | AT | 9.502 | 9.508 | Sell | 33,846 | 19 | LSE | |
18:57:57 | 9.505 | 2716 | AT | 9.505 | 9.51 | Sell | 33,766 | 18 | LSE | |
18:55:00 | 9.508 | 7874 | AT | 9.508 | 9.512 | Sell | 31,050 | 17 | LSE | |
18:49:04 | 9.527 | 1000 | AT | 9.523 | 9.527 | Buy | 23,176 | 16 | LSE | |
18:44:30 | 9.525 | 900 | AT | 9.515 | 9.525 | Buy | 22,176 | 15 | LSE | |
18:42:45 | 9.52 | 2000 | AT | 9.52 | 9.523 | Sell | 21,276 | 14 | LSE | |
18:37:21 | 9.533 | 2716 | AT | 9.533 | 9.537 | Sell | 19,276 | 13 | LSE | |
18:31:56 | 9.537 | 20 | O | 9.537 | 9.547 | Sell | 16,560 | 12 | LSE | |
18:29:49 | 9.54 | 1000 | AT | 9.533 | 9.54 | Buy | 16,540 | 11 | LSE | |
18:28:43 | 9.535 | 2500 | AT | 9.535 | 9.54 | Sell | 15,540 | 10 | LSE | |
18:10:08 | 9.537 | 2716 | AT | 9.537 | 9.543 | Sell | 13,040 | 9 | LSE | |
18:00:07 | 9.543 | 3450 | AT | 9.537 | 9.543 | Buy | 10,324 | 8 | LSE | |
17:54:29 | 9.533 | 2000 | AT | 9.523 | 9.533 | Buy | 6,874 | 7 | LSE | |
17:51:50 | 9.53 | 80 | AT | 9.53 | 9.533 | Sell | 4,874 | 6 | LSE | |
17:51:49 | 9.533 | 2716 | AT | 9.533 | 9.537 | Sell | 4,794 | 5 | LSE | |
17:44:27 | 9.545 | 2000 | AT | 9.54 | 9.545 | Buy | 2,078 | 4 | LSE | |
17:43:09 | 9.545 | 70 | AT | 9.545 | 9.55 | Sell | 78 | 3 | LSE | |
17:27:16 | 9.52 | 1 | AT | 9.51 | 9.52 | Buy | 8 | 2 | LSE | |
17:15:00 | 9.505 | 7 | O | 9.492 | 9.505 | Buy | 7 | 1 | 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