![](/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 | 9.884 | 25 | O | 10.105 | 10.11 | 199,524 | 200 | LSE | ||
04:00:01 | 770.863 | 3 | O | 10.105 | 10.11 | 199,499 | 199 | LSE | ||
04:00:01 | 9.877 | 600 | O | 10.105 | 10.11 | 199,496 | 198 | LSE | ||
01:29:50 | 10.115 | 224 | AT | 10.09 | 10.115 | Buy | 198,896 | 197 | LSE | |
01:29:48 | 10.11 | 1100 | AT | 10.11 | 10.12 | Sell | 198,672 | 196 | LSE | |
01:28:19 | 10.12 | 224 | AT | 10.11 | 10.12 | Buy | 197,572 | 195 | LSE | |
01:25:48 | 10.105 | 320 | AT | 10.095 | 10.105 | Buy | 197,348 | 194 | LSE | |
01:22:18 | 10.12 | 225 | AT | 10.11 | 10.12 | Buy | 197,028 | 193 | LSE | |
01:19:17 | 10.105 | 224 | AT | 10.095 | 10.105 | Buy | 196,803 | 192 | LSE | |
01:17:15 | 10.105 | 200 | AT | 10.095 | 10.105 | Buy | 196,579 | 191 | LSE | |
01:16:16 | 10.11 | 224 | AT | 10.1 | 10.11 | Buy | 196,379 | 190 | LSE | |
01:13:16 | 10.11 | 224 | AT | 10.1 | 10.11 | Buy | 196,155 | 189 | LSE | |
01:10:15 | 10.115 | 225 | AT | 10.105 | 10.115 | Buy | 195,931 | 188 | LSE | |
01:07:14 | 10.11 | 224 | AT | 10.095 | 10.11 | Buy | 195,706 | 187 | LSE | |
01:04:13 | 10.105 | 224 | AT | 10.095 | 10.105 | Buy | 195,482 | 186 | LSE | |
01:01:00 | 10.125 | 224 | AT | 10.125 | 10.13 | Sell | 195,258 | 185 | LSE | |
00:58:12 | 10.14 | 224 | AT | 10.13 | 10.14 | Buy | 195,034 | 184 | LSE | |
00:55:11 | 10.15 | 225 | AT | 10.14 | 10.15 | Buy | 194,810 | 183 | LSE | |
00:51:02 | 10.155 | 224 | AT | 10.155 | 10.23 | Sell | 194,585 | 182 | LSE | |
00:49:10 | 10.15 | 224 | AT | 10.145 | 10.15 | Buy | 194,361 | 181 | LSE | |
00:46:09 | 10.17 | 224 | AT | 10.16 | 10.17 | Buy | 194,137 | 180 | LSE | |
00:45:57 | 10.165 | 17 | O | 10.165 | 10.175 | Sell | 193,913 | 179 | LSE | |
00:45:04 | 10.15 | 10 | AT | 10.15 | 10.16 | Sell | 193,896 | 178 | LSE | |
00:41:59 | 10.165 | 225 | AT | 10.165 | 10.17 | Sell | 193,886 | 177 | LSE | |
00:38:51 | 10.15 | 224 | AT | 10.15 | 10.155 | Sell | 193,661 | 176 | LSE | |
00:37:07 | 10.175 | 224 | AT | 10.165 | 10.175 | Buy | 193,437 | 175 | LSE | |
00:33:00 | 10.185 | 224 | AT | 10.185 | 10.19 | Sell | 193,213 | 174 | LSE | |
00:30:55 | 10.185 | 224 | AT | 10.185 | 10.195 | Sell | 192,989 | 173 | LSE | |
00:28:05 | 10.255 | 225 | AT | 10.245 | 10.255 | Buy | 192,765 | 172 | LSE | |
00:25:04 | 10.245 | 224 | AT | 10.235 | 10.245 | Buy | 192,540 | 171 | LSE | |
00:22:03 | 10.245 | 224 | AT | 10.23 | 10.245 | Buy | 192,316 | 170 | LSE | |
00:19:02 | 10.245 | 224 | AT | 10.23 | 10.245 | Buy | 192,092 | 169 | LSE | |
00:16:02 | 10.245 | 225 | AT | 10.23 | 10.245 | Buy | 191,868 | 168 | LSE | |
00:13:01 | 10.25 | 224 | AT | 10.23 | 10.25 | Buy | 191,643 | 167 | LSE | |
00:10:00 | 10.255 | 224 | AT | 10.245 | 10.255 | Buy | 191,419 | 166 | LSE | |
00:07:00 | 10.265 | 224 | AT | 10.245 | 10.265 | Buy | 191,195 | 165 | LSE | |
00:03:59 | 10.265 | 224 | AT | 10.25 | 10.265 | Buy | 190,971 | 164 | LSE | |
00:00:58 | 10.265 | 225 | AT | 10.255 | 10.265 | Buy | 190,747 | 163 | LSE | |
23:54:57 | 10.255 | 224 | AT | 10.24 | 10.255 | Buy | 190,522 | 162 | LSE | |
23:52:25 | 10.24 | 1000 | AT | 10.24 | 10.25 | Sell | 190,298 | 161 | LSE | |
23:51:56 | 10.255 | 224 | AT | 10.245 | 10.255 | Buy | 189,298 | 160 | LSE | |
23:51:27 | 10.25 | 3364 | AT | 10.245 | 10.25 | Buy | 189,074 | 159 | LSE | |
23:50:56 | 10.25 | 25 | AT | 10.235 | 10.25 | Buy | 185,710 | 158 | LSE | |
23:50:45 | 10.235 | 1 | AT | 10.235 | 10.25 | Sell | 185,685 | 157 | LSE | |
23:50:45 | 10.235 | 254 | AT | 10.235 | 10.25 | Sell | 185,684 | 156 | LSE | |
23:48:55 | 10.245 | 225 | AT | 10.235 | 10.245 | Buy | 185,430 | 155 | LSE | |
23:42:54 | 10.245 | 224 | AT | 10.235 | 10.245 | Buy | 185,205 | 154 | LSE | |
23:39:53 | 10.25 | 224 | AT | 10.24 | 10.25 | Buy | 184,981 | 153 | LSE | |
23:36:52 | 10.25 | 224 | AT | 10.24 | 10.25 | Buy | 184,757 | 152 | LSE | |
23:33:51 | 10.25 | 225 | AT | 10.235 | 10.25 | Buy | 184,533 | 151 | LSE | |
23:28:15 | 10.25 | 1879 | AT | 10.24 | 10.25 | Buy | 184,308 | 150 | LSE | |
23:27:50 | 10.25 | 121 | AT | 10.24 | 10.25 | Buy | 182,429 | 149 | LSE | |
23:27:50 | 10.25 | 103 | AT | 10.24 | 10.25 | Buy | 182,308 | 148 | LSE | |
23:24:49 | 10.25 | 224 | AT | 10.235 | 10.25 | Buy | 182,205 | 147 | LSE | |
23:21:49 | 10.25 | 225 | AT | 10.235 | 10.25 | Buy | 181,981 | 146 | LSE | |
23:18:48 | 10.24 | 224 | AT | 10.23 | 10.24 | Buy | 181,756 | 145 | LSE | |
23:17:58 | 10.245 | 1 | AT | 10.235 | 10.245 | Buy | 181,532 | 144 | LSE | |
23:15:47 | 10.245 | 224 | AT | 10.225 | 10.245 | Buy | 181,531 | 143 | LSE | |
23:12:46 | 10.245 | 224 | AT | 10.23 | 10.245 | Buy | 181,307 | 142 | LSE | |
23:09:46 | 10.245 | 224 | AT | 10.23 | 10.245 | Buy | 181,083 | 141 | LSE | |
23:06:45 | 10.245 | 225 | AT | 10.23 | 10.245 | Buy | 180,859 | 140 | LSE | |
23:03:44 | 10.25 | 224 | AT | 10.23 | 10.25 | Buy | 180,634 | 139 | LSE | |
23:00:44 | 10.25 | 224 | AT | 10.23 | 10.25 | Buy | 180,410 | 138 | LSE | |
22:58:40 | 10.245 | 1000 | AT | 10.235 | 10.245 | Buy | 180,186 | 137 | LSE | |
22:57:43 | 10.245 | 224 | AT | 10.23 | 10.245 | Buy | 179,186 | 136 | LSE | |
22:54:42 | 10.235 | 225 | AT | 10.22 | 10.235 | Buy | 178,962 | 135 | LSE | |
22:54:38 | 10.23 | 1328 | AT | 10.22 | 10.23 | Buy | 178,737 | 134 | LSE | |
22:51:41 | 10.23 | 224 | AT | 10.215 | 10.23 | Buy | 177,409 | 133 | LSE | |
22:48:41 | 10.23 | 224 | AT | 10.215 | 10.23 | Buy | 177,185 | 132 | LSE | |
22:45:40 | 10.23 | 224 | AT | 10.22 | 10.23 | Buy | 176,961 | 131 | LSE | |
22:42:39 | 10.225 | 224 | AT | 10.21 | 10.225 | Buy | 176,737 | 130 | LSE | |
22:39:38 | 10.215 | 225 | AT | 10.2 | 10.215 | Buy | 176,513 | 129 | LSE | |
22:37:09 | 10.2 | 3849 | AT | 10.2 | 10.215 | Sell | 176,288 | 128 | LSE | |
22:36:38 | 10.215 | 224 | AT | 10.2 | 10.215 | Buy | 172,439 | 127 | LSE | |
22:34:04 | 10.22 | 800 | AT | 10.19 | 10.22 | Buy | 172,215 | 126 | LSE | |
22:33:49 | 10.225 | 1000 | AT | 10.215 | 10.225 | Buy | 171,415 | 125 | LSE | |
22:33:37 | 10.225 | 224 | AT | 10.215 | 10.225 | Buy | 170,415 | 124 | LSE | |
22:30:48 | 10.225 | 224 | AT | 10.18 | 10.225 | Buy | 170,191 | 123 | LSE | |
22:30:01 | 10.21 | 2000 | AT | 10.135 | 10.21 | Buy | 169,967 | 122 | LSE | |
22:27:35 | 10.205 | 225 | AT | 10.195 | 10.205 | Buy | 167,967 | 121 | LSE | |
22:24:35 | 10.205 | 224 | AT | 10.195 | 10.205 | Buy | 167,742 | 120 | LSE | |
22:21:34 | 10.205 | 224 | AT | 10.19 | 10.205 | Buy | 167,518 | 119 | LSE | |
22:15:33 | 10.2 | 224 | AT | 10.19 | 10.2 | Buy | 167,294 | 118 | LSE | |
22:12:32 | 10.2 | 225 | AT | 10.19 | 10.2 | Buy | 167,070 | 117 | LSE | |
22:09:31 | 10.205 | 224 | AT | 10.195 | 10.205 | Buy | 166,845 | 116 | LSE | |
22:06:30 | 10.2 | 224 | AT | 10.195 | 10.2 | Buy | 166,621 | 115 | LSE | |
22:03:30 | 10.205 | 224 | AT | 10.195 | 10.205 | Buy | 166,397 | 114 | LSE | |
22:00:47 | 10.2 | 4 | O | 10.19 | 10.21 | 166,173 | 113 | LSE | ||
22:00:29 | 10.2 | 225 | AT | 10.19 | 10.2 | Buy | 166,169 | 112 | LSE | |
21:57:28 | 10.2 | 224 | AT | 10.19 | 10.2 | Buy | 165,944 | 111 | LSE | |
21:54:27 | 10.195 | 224 | AT | 10.185 | 10.195 | Buy | 165,720 | 110 | LSE | |
21:48:26 | 10.195 | 224 | AT | 10.185 | 10.195 | Buy | 165,496 | 109 | LSE | |
21:45:25 | 10.2 | 225 | AT | 10.19 | 10.2 | Buy | 165,272 | 108 | LSE | |
21:42:28 | 10.19 | 400 | AT | 10.19 | 10.2 | Sell | 165,047 | 107 | LSE | |
21:42:24 | 10.2 | 224 | AT | 10.19 | 10.2 | Buy | 164,647 | 106 | LSE | |
21:39:24 | 10.2 | 224 | AT | 10.185 | 10.2 | Buy | 164,423 | 105 | LSE | |
21:36:22 | 10.2 | 2000 | AT | 10.195 | 10.2 | Buy | 164,199 | 104 | LSE | |
21:33:22 | 10.195 | 225 | AT | 10.19 | 10.195 | Buy | 162,199 | 103 | LSE | |
21:30:22 | 10.195 | 151 | AT | 10.185 | 10.195 | Buy | 161,974 | 102 | LSE | |
21:30:22 | 10.195 | 73 | AT | 10.185 | 10.195 | Buy | 161,823 | 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