![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
02:12:30 | 3.133 | 803 | O | 3.126 | 3.128 | Buy | 300,650 | 100 | LSE | |
01:35:02 | 3.133 | 841 | UT | 3.126 | 3.128 | Buy | 299,847 | 99 | LSE | |
01:17:58 | 3.13 | 403 | AT | 3.127 | 3.13 | Buy | 299,006 | 98 | LSE | |
01:11:37 | 3.127 | 480 | O | 3.127 | 3.13 | Sell | 298,603 | 97 | LSE | |
01:11:37 | 3.128 | 29 | AT | 3.128 | 3.13 | Sell | 298,123 | 96 | LSE | |
00:49:19 | 3.127 | 699 | AT | 3.127 | 3.131 | Sell | 298,094 | 95 | LSE | |
00:49:02 | 3.131 | 5 | AT | 3.128 | 3.131 | Buy | 297,395 | 94 | LSE | |
00:46:07 | 3.127 | 29 | AT | 3.127 | 3.129 | Sell | 297,390 | 93 | LSE | |
00:45:06 | 3.128 | 312 | AT | 3.125 | 3.128 | Buy | 297,361 | 92 | LSE | |
00:34:33 | 3.129 | 29 | AT | 3.129 | 3.131 | Sell | 297,049 | 91 | LSE | |
00:31:29 | 3.132 | 150 | AT | 3.129 | 3.132 | Buy | 297,020 | 90 | LSE | |
00:26:31 | 3.128 | 892 | AT | 3.128 | 3.128 | Buy | 296,870 | 89 | LSE | |
00:26:30 | 3.128 | 1400 | AT | 3.127 | 3.128 | Buy | 295,978 | 88 | LSE | |
00:26:30 | 3.128 | 2800 | AT | 3.127 | 3.128 | Buy | 294,578 | 87 | LSE | |
00:13:23 | 3.13 | 29 | AT | 3.13 | 3.132 | Sell | 291,778 | 86 | LSE | |
00:05:12 | 3.131 | 4885 | AT | 3.129 | 3.131 | Buy | 291,749 | 85 | LSE | |
00:01:37 | 3.131 | 446 | O | 3.128 | 3.131 | Buy | 286,864 | 84 | LSE | |
00:01:37 | 3.131 | 1 | AT | 3.128 | 3.131 | Buy | 286,418 | 83 | LSE | |
23:54:36 | 3.126 | 24192 | AT | 3.126 | 3.129 | Sell | 286,417 | 82 | LSE | |
23:54:36 | 3.126 | 20934 | AT | 3.126 | 3.129 | Sell | 262,225 | 81 | LSE | |
23:50:56 | 3.124 | 29 | AT | 3.124 | 3.127 | Sell | 241,291 | 80 | LSE | |
23:48:52 | 3.124 | 3200 | O | 3.122 | 3.124 | Buy | 241,262 | 79 | LSE | |
23:48:47 | 3.123 | 1 | AT | 3.123 | 3.124 | Sell | 238,062 | 78 | LSE | |
23:45:46 | 3.126 | 33 | O | 3.122 | 3.126 | Buy | 238,061 | 77 | LSE | |
23:45:46 | 3.126 | 9 | AT | 3.122 | 3.126 | Buy | 238,028 | 76 | LSE | |
23:45:46 | 3.125 | 64000 | AT | 3.123 | 3.125 | Buy | 238,019 | 75 | LSE | |
23:42:25 | 3.12 | 199 | AT | 3.12 | 3.12 | Sell | 174,019 | 74 | LSE | |
23:39:22 | 3.121 | 1 | AT | 3.12 | 3.121 | Buy | 173,820 | 73 | LSE | |
23:33:04 | 3.127 | 850 | AT | 3.126 | 3.127 | Buy | 173,819 | 72 | LSE | |
23:28:18 | 3.131 | 3786 | AT | 3.131 | 3.131 | Sell | 172,969 | 71 | LSE | |
23:24:21 | 3.13 | 105 | AT | 3.13 | 3.131 | Sell | 169,183 | 70 | LSE | |
23:22:47 | 3.13 | 1800 | AT | 3.128 | 3.13 | Buy | 169,078 | 69 | LSE | |
23:01:23 | 3.136 | 7262 | AT | 3.135 | 3.136 | Buy | 167,278 | 68 | LSE | |
22:56:21 | 3.136 | 10 | AT | 3.135 | 3.136 | Buy | 160,016 | 67 | LSE | |
22:51:48 | 3.135 | 1900 | O | 3.135 | 3.137 | Sell | 160,006 | 66 | LSE | |
22:37:49 | 3.127 | 17 | AT | 3.127 | 3.127 | Sell | 158,106 | 65 | LSE | |
22:21:57 | 3.123 | 32 | AT | 3.121 | 3.123 | Buy | 158,089 | 64 | LSE | |
22:21:43 | 263.938 | 3788 | O | 3.121 | 3.123 | Buy | 158,057 | 63 | LSE | |
22:09:50 | 3.115 | 29 | AT | 3.115 | 3.117 | Sell | 154,269 | 62 | LSE | |
22:06:12 | 3.114 | 1521 | AT | 3.114 | 3.116 | Sell | 154,240 | 61 | LSE | |
22:05:47 | 3.114 | 1 | AT | 3.114 | 3.115 | Sell | 152,719 | 60 | LSE | |
21:56:54 | 3.117 | 1000 | O | 3.115 | 3.117 | Buy | 152,718 | 59 | LSE | |
21:55:17 | 3.114 | 42 | AT | 3.114 | 3.116 | Sell | 151,718 | 58 | LSE | |
21:55:08 | 3.116 | 301 | AT | 3.116 | 3.116 | Sell | 151,676 | 57 | LSE | |
21:44:38 | 3.116 | 29 | AT | 3.116 | 3.117 | Sell | 151,375 | 56 | LSE | |
21:36:48 | 3.118 | 9000 | O | 3.118 | 3.121 | Sell | 151,346 | 55 | LSE | |
21:36:48 | 3.118 | 4051 | AT | 3.118 | 3.121 | Sell | 142,346 | 54 | LSE | |
21:36:48 | 3.118 | 250 | AT | 3.118 | 3.121 | Sell | 138,295 | 53 | LSE | |
21:15:07 | 3.119 | 29 | AT | 3.119 | 3.121 | Sell | 138,045 | 52 | LSE | |
21:15:07 | 3.119 | 50 | AT | 3.119 | 3.121 | Sell | 138,016 | 51 | LSE | |
21:14:07 | 3.122 | 3200 | AT | 3.119 | 3.122 | Buy | 137,966 | 50 | LSE | |
21:09:20 | 3.119 | 2 | O | 3.119 | 3.123 | Sell | 134,766 | 49 | LSE | |
21:05:42 | 3.12 | 29 | AT | 3.12 | 3.123 | Sell | 134,764 | 48 | LSE | |
21:01:56 | 3.123 | 2 | AT | 3.12 | 3.123 | Buy | 134,735 | 47 | LSE | |
20:53:58 | 3.121 | 5555 | AT | 3.117 | 3.121 | Buy | 134,733 | 46 | LSE | |
20:49:13 | 3.121 | 19 | AT | 3.117 | 3.121 | Buy | 129,178 | 45 | LSE | |
20:49:13 | 3.117 | 27898 | O | 3.117 | 3.121 | Sell | 129,159 | 44 | LSE | |
20:46:44 | 3.118 | 29 | AT | 3.118 | 3.119 | Sell | 101,261 | 43 | LSE | |
20:46:44 | 3.118 | 42 | AT | 3.118 | 3.119 | Sell | 101,232 | 42 | LSE | |
20:46:00 | 3.119 | 1000 | AT | 3.118 | 3.119 | Buy | 101,190 | 41 | LSE | |
20:35:20 | 3.119 | 146 | AT | 3.116 | 3.119 | Buy | 100,190 | 40 | LSE | |
20:24:29 | 3.116 | 16 | O | 3.114 | 3.116 | Buy | 100,044 | 39 | LSE | |
20:21:15 | 263.538 | 15178 | O | 3.113 | 3.116 | Buy | 100,028 | 38 | LSE | |
20:11:42 | 3.115 | 660 | AT | 3.114 | 3.115 | Buy | 84,850 | 37 | LSE | |
20:07:58 | 3.114 | 4800 | AT | 3.114 | 3.115 | Sell | 84,190 | 36 | LSE | |
20:06:00 | 3.115 | 209 | AT | 3.113 | 3.115 | Buy | 79,390 | 35 | LSE | |
20:03:38 | 3.115 | 2197 | AT | 3.113 | 3.115 | Buy | 79,181 | 34 | LSE | |
20:02:41 | 3.113 | 303 | AT | 3.112 | 3.113 | Buy | 76,984 | 33 | LSE | |
20:00:48 | 3.114 | 31 | AT | 3.111 | 3.114 | Buy | 76,681 | 32 | LSE | |
19:57:03 | 3.114 | 674 | AT | 3.111 | 3.114 | Buy | 76,650 | 31 | LSE | |
19:55:55 | 3.115 | 379 | AT | 3.112 | 3.115 | Buy | 75,976 | 30 | LSE | |
19:52:22 | 3.111 | 80 | AT | 3.111 | 3.112 | Sell | 75,597 | 29 | LSE | |
19:52:22 | 3.112 | 370 | AT | 3.111 | 3.112 | Buy | 75,517 | 28 | LSE | |
19:41:50 | 3.115 | 58 | AT | 3.113 | 3.115 | Buy | 75,147 | 27 | LSE | |
19:28:46 | 3.117 | 18 | AT | 3.115 | 3.117 | Buy | 75,089 | 26 | LSE | |
19:28:46 | 3.117 | 5254 | AT | 3.116 | 3.117 | Buy | 75,071 | 25 | LSE | |
19:27:31 | 3.117 | 5867 | AT | 3.115 | 3.117 | Buy | 69,817 | 24 | LSE | |
19:22:56 | 3.115 | 8096 | AT | 3.115 | 3.116 | Sell | 63,950 | 23 | LSE | |
19:14:06 | 3.117 | 3 | O | 3.115 | 3.117 | Buy | 55,854 | 22 | LSE | |
19:13:47 | 3.117 | 5 | AT | 3.115 | 3.117 | Buy | 55,851 | 21 | LSE | |
19:10:05 | 3.117 | 18 | O | 3.116 | 3.118 | Sell | 55,846 | 20 | LSE | |
19:02:13 | 3.117 | 458 | O | 3.115 | 3.118 | Buy | 55,828 | 19 | LSE | |
18:56:51 | 3.118 | 1382 | O | 3.116 | 3.118 | Buy | 55,370 | 18 | LSE | |
18:47:03 | 3.118 | 30 | AT | 3.117 | 3.118 | Buy | 53,988 | 17 | LSE | |
18:45:40 | 3.117 | 5002 | O | 3.116 | 3.119 | Sell | 53,958 | 16 | LSE | |
18:42:22 | 3.119 | 75 | AT | 3.117 | 3.119 | Buy | 48,956 | 15 | LSE | |
18:41:31 | 3.119 | 29 | AT | 3.119 | 3.121 | Sell | 48,881 | 14 | LSE | |
18:21:19 | 3.12 | 6 | AT | 3.12 | 3.121 | Sell | 48,852 | 13 | LSE | |
18:17:02 | 3.121 | 1580 | AT | 3.119 | 3.121 | Buy | 48,846 | 12 | LSE | |
18:01:37 | 3.12 | 13000 | AT | 3.12 | 3.122 | Sell | 47,266 | 11 | LSE | |
18:01:37 | 3.12 | 4 | AT | 3.12 | 3.122 | Sell | 34,266 | 10 | LSE | |
17:58:48 | 3.121 | 27440 | AT | 3.121 | 3.123 | Sell | 34,262 | 9 | LSE | |
17:25:26 | 3.127 | 5 | AT | 3.124 | 3.127 | Buy | 6,822 | 8 | LSE | |
17:16:45 | 3.123 | 700 | AT | 3.119 | 3.123 | Buy | 6,817 | 7 | LSE | |
17:01:01 | 3.122 | 47 | AT | 3.116 | 3.122 | Buy | 6,117 | 6 | LSE | |
17:00:59 | 3.121 | 7 | AT | 3.116 | 3.121 | Buy | 6,070 | 5 | LSE | |
17:00:57 | 3.121 | 10 | AT | 3.116 | 3.121 | Buy | 6,063 | 4 | LSE | |
17:00:56 | 3.121 | 13 | AT | 3.116 | 3.121 | Buy | 6,053 | 3 | LSE | |
17:00:55 | 3.121 | 7 | AT | 3.116 | 3.121 | Buy | 6,040 | 2 | LSE | |
17:00:21 | 3.123 | 6033 | UT | 3.131 | 3.165 | 6,033 | 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