Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
03:38:12 | 4.15 | 2300 | O | 4.0 | 4.3 | 5,028,129 | 63 | LSE | ||
03:18:25 | 4.111 | 277779 | O | 4.1 | 4.3 | Sell | 5,025,829 | 62 | LSE | |
03:18:09 | 4.16 | 20000 | O | 4.1 | 4.3 | Sell | 4,748,050 | 61 | LSE | |
03:14:07 | 4.05 | 93552 | O | 4.1 | 4.3 | Sell | 4,728,050 | 60 | LSE | |
03:12:38 | 4.1 | 16467 | O | 4.1 | 4.3 | Sell | 4,634,498 | 59 | LSE | |
02:46:41 | 4.155 | 20000 | O | 4.1 | 4.3 | Sell | 4,618,031 | 58 | LSE | |
02:11:09 | 4.28 | 4918 | O | 4.1 | 4.3 | Buy | 4,598,031 | 57 | LSE | |
02:06:07 | 4.3 | 2 | O | 4.1 | 4.3 | Buy | 4,593,113 | 56 | LSE | |
01:58:43 | 4.199 | 50000 | O | 4.0 | 4.3 | Buy | 4,593,111 | 55 | LSE | |
01:33:22 | 4.199 | 1000 | O | 4.0 | 4.3 | Buy | 4,543,111 | 54 | LSE | |
01:13:03 | 4.3 | 280 | O | 4.0 | 4.3 | Buy | 4,542,111 | 53 | LSE | |
00:54:39 | 4.125 | 49574 | O | 4.0 | 4.3 | Sell | 4,541,831 | 52 | LSE | |
00:52:15 | 4.125 | 7 | O | 4.0 | 4.3 | Sell | 4,492,257 | 51 | LSE | |
00:33:03 | 4.19 | 286265 | O | 4.0 | 4.2 | Buy | 4,492,250 | 50 | LSE | |
00:21:30 | 4.2 | 50 | O | 4.0 | 4.2 | Buy | 4,205,985 | 49 | LSE | |
00:21:30 | 4.2 | 114 | O | 4.0 | 4.2 | Buy | 4,205,935 | 48 | LSE | |
00:21:30 | 4.2 | 200 | O | 4.0 | 4.2 | Buy | 4,205,821 | 47 | LSE | |
00:21:19 | 4.178 | 250000 | O | 4.0 | 4.2 | Buy | 4,205,621 | 46 | LSE | |
00:18:24 | 4.168 | 300000 | O | 4.0 | 4.2 | Buy | 3,955,621 | 45 | LSE | |
23:32:43 | 4.168 | 3797 | O | 4.0 | 4.2 | Buy | 3,655,621 | 44 | LSE | |
22:45:49 | 4.16 | 40667 | O | 4.0 | 4.2 | Buy | 3,651,824 | 43 | LSE | |
22:36:00 | 4.168 | 10000 | O | 4.0 | 4.2 | Buy | 3,611,157 | 42 | LSE | |
22:27:16 | 4.0 | 188857 | O | 4.0 | 4.2 | Sell | 3,601,157 | 41 | LSE | |
22:24:49 | 4.168 | 32385 | O | 4.0 | 4.2 | Buy | 3,412,300 | 40 | LSE | |
22:11:05 | 4.2 | 23 | O | 4.0 | 4.2 | Buy | 3,379,915 | 39 | LSE | |
22:09:46 | 4.2 | 1190 | O | 4.0 | 4.2 | Buy | 3,379,892 | 38 | LSE | |
22:06:29 | 4.015 | 249364 | O | 4.0 | 4.2 | Sell | 3,378,702 | 37 | LSE | |
21:45:52 | 4.17 | 20000 | O | 4.0 | 4.2 | Buy | 3,129,338 | 36 | LSE | |
21:33:11 | 4.072 | 87000 | O | 4.0 | 4.2 | Sell | 3,109,338 | 35 | LSE | |
21:31:29 | 4.18 | 9000 | O | 4.0 | 4.2 | Buy | 3,022,338 | 34 | LSE | |
21:24:24 | 4.18 | 3541 | O | 4.0 | 4.2 | Buy | 3,013,338 | 33 | LSE | |
21:14:44 | 4.0 | 184 | O | 4.0 | 4.2 | Sell | 3,009,797 | 32 | LSE | |
21:09:37 | 4.17 | 71655 | O | 4.0 | 4.2 | Buy | 3,009,613 | 31 | LSE | |
21:06:10 | 4.2 | 5 | O | 4.0 | 4.2 | Buy | 2,937,958 | 30 | LSE | |
21:01:10 | 4.03 | 275000 | O | 4.0 | 4.2 | Sell | 2,937,953 | 29 | LSE | |
20:47:59 | 4.2 | 165476 | O | 4.0 | 4.2 | Buy | 2,662,953 | 28 | LSE | |
20:42:02 | 4.088 | 250000 | O | 4.0 | 4.1 | Buy | 2,497,477 | 27 | LSE | |
20:30:22 | 4.088 | 5000 | O | 4.0 | 4.1 | Buy | 2,247,477 | 26 | LSE | |
20:19:00 | 4.089 | 26901 | O | 4.0 | 4.1 | Buy | 2,242,477 | 25 | LSE | |
20:07:12 | 4.089 | 24163 | O | 4.0 | 4.1 | Buy | 2,215,576 | 24 | LSE | |
20:06:31 | 4.075 | 24246 | O | 4.0 | 4.1 | Buy | 2,191,413 | 23 | LSE | |
20:05:14 | 4.078 | 122316 | O | 4.0 | 4.1 | Buy | 2,167,167 | 22 | LSE | |
20:04:29 | 4.078 | 122316 | O | 4.0 | 4.1 | Buy | 2,044,851 | 21 | LSE | |
20:01:23 | 4.0 | 240240 | O | 4.0 | 4.2 | Sell | 1,922,535 | 20 | LSE | |
20:00:39 | 4.014 | 462554 | O | 4.0 | 4.2 | Sell | 1,682,295 | 19 | LSE | |
20:00:11 | 4.25 | 144000 | UT | 4.0 | 4.2 | Buy | 1,219,741 | 18 | LSE | |
19:57:43 | 4.1 | 42000 | O | 4.0 | 4.2 | 1,075,741 | 17 | LSE | ||
19:40:15 | 4.1 | 16976 | O | 4.0 | 4.2 | 1,033,741 | 16 | LSE | ||
19:39:53 | 4.072 | 50000 | O | 4.0 | 4.2 | Sell | 1,016,765 | 15 | LSE | |
19:36:30 | 4.1 | 150000 | O | 4.1 | 4.2 | Sell | 966,765 | 14 | LSE | |
19:36:24 | 4.1 | 150000 | O | 4.1 | 4.2 | Sell | 816,765 | 13 | LSE | |
19:36:18 | 4.2 | 2 | O | 4.1 | 4.2 | Buy | 666,765 | 12 | LSE | |
19:31:28 | 4.129 | 250000 | O | 4.1 | 4.2 | Sell | 666,763 | 11 | LSE | |
19:29:11 | 4.129 | 46623 | O | 4.1 | 4.2 | Sell | 416,763 | 10 | LSE | |
19:28:58 | 4.128 | 50000 | O | 4.1 | 4.2 | Sell | 370,140 | 9 | LSE | |
19:19:31 | 4.2 | 150000 | O | 4.1 | 4.25 | Buy | 320,140 | 8 | LSE | |
19:14:28 | 4.2 | 15000 | O | 4.2 | 4.25 | Sell | 170,140 | 7 | LSE | |
19:14:21 | 4.236 | 50000 | O | 4.2 | 4.3 | Sell | 155,140 | 6 | LSE | |
19:11:30 | 4.35 | 184 | O | 4.2 | 4.3 | Buy | 105,140 | 5 | LSE | |
19:04:28 | 4.2 | 100000 | O | 4.2 | 4.35 | Sell | 104,956 | 4 | LSE | |
19:04:25 | 4.35 | 2363 | O | 4.2 | 4.35 | Buy | 4,956 | 3 | LSE | |
19:00:30 | 4.261 | 1221 | O | 4.2 | 4.4 | Sell | 2,593 | 2 | LSE | |
19:00:30 | 4.261 | 1372 | O | 4.2 | 4.4 | Sell | 1,372 | 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