![](/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. |
---|---|---|---|---|---|---|---|---|---|---|
01:29:53 | 0.433 | 87437 | AT | 0.433 | 0.434 | Sell | 9,662,586 | 788 | LSE | |
01:29:53 | 0.433 | 32529 | AT | 0.432 | 0.433 | Buy | 9,575,149 | 787 | LSE | |
01:29:53 | 0.433 | 61838 | AT | 0.433 | 0.434 | Sell | 9,542,620 | 786 | LSE | |
01:29:53 | 0.433 | 42668 | AT | 0.433 | 0.434 | Sell | 9,480,782 | 785 | LSE | |
01:29:48 | 0.434 | 50000 | AT | 0.434 | 0.436 | Sell | 9,438,114 | 784 | LSE | |
01:29:48 | 0.434 | 50000 | AT | 0.434 | 0.436 | Sell | 9,388,114 | 783 | LSE | |
01:29:15 | 0.435 | 50000 | AT | 0.435 | 0.436 | Sell | 9,338,114 | 782 | LSE | |
01:29:09 | 0.435 | 12855 | AT | 0.435 | 0.436 | Sell | 9,288,114 | 781 | LSE | |
01:28:42 | 0.435 | 12200 | AT | 0.435 | 0.437 | Sell | 9,275,259 | 780 | LSE | |
01:28:35 | 0.436 | 50000 | AT | 0.435 | 0.436 | Buy | 9,263,059 | 779 | LSE | |
01:28:23 | 0.435 | 41000 | AT | 0.434 | 0.435 | Buy | 9,213,059 | 778 | LSE | |
01:28:05 | 0.436 | 50000 | AT | 0.436 | 0.437 | Sell | 9,172,059 | 777 | LSE | |
01:27:56 | 0.437 | 49926 | AT | 0.437 | 0.438 | Sell | 9,122,059 | 776 | LSE | |
01:27:55 | 0.437 | 74 | AT | 0.437 | 0.438 | Sell | 9,072,133 | 775 | LSE | |
01:26:54 | 0.437 | 481 | O | 0.436 | 0.438 | 9,072,059 | 774 | LSE | ||
01:26:32 | 0.438 | 165 | AT | 0.437 | 0.438 | Buy | 9,071,578 | 773 | LSE | |
01:26:26 | 0.438 | 300 | O | 0.437 | 0.438 | Buy | 9,071,413 | 772 | LSE | |
01:25:16 | 0.436 | 50000 | AT | 0.434 | 0.436 | Buy | 9,071,113 | 771 | LSE | |
01:25:09 | 0.435 | 50000 | AT | 0.434 | 0.435 | Buy | 9,021,113 | 770 | LSE | |
01:25:02 | 0.434 | 50000 | AT | 0.433 | 0.434 | Buy | 8,971,113 | 769 | LSE | |
01:24:41 | 0.435 | 500 | O | 0.434 | 0.435 | Buy | 8,921,113 | 768 | LSE | |
01:24:36 | 0.435 | 50000 | AT | 0.435 | 0.437 | Sell | 8,920,613 | 767 | LSE | |
01:24:31 | 0.436 | 1 | AT | 0.436 | 0.437 | Sell | 8,870,613 | 766 | LSE | |
01:24:28 | 0.437 | 50000 | AT | 0.437 | 0.438 | Sell | 8,870,612 | 765 | LSE | |
01:23:47 | 0.437 | 9000 | AT | 0.436 | 0.437 | Buy | 8,820,612 | 764 | LSE | |
01:23:47 | 0.437 | 41000 | AT | 0.436 | 0.437 | Buy | 8,811,612 | 763 | LSE | |
01:23:40 | 0.437 | 41000 | AT | 0.437 | 0.438 | Sell | 8,770,612 | 762 | LSE | |
01:23:03 | 0.437 | 50000 | AT | 0.436 | 0.437 | Buy | 8,729,612 | 761 | LSE | |
01:22:04 | 0.434 | 50000 | AT | 0.434 | 0.435 | Sell | 8,679,612 | 760 | LSE | |
01:21:36 | 0.434 | 50000 | AT | 0.433 | 0.434 | Buy | 8,629,612 | 759 | LSE | |
01:21:08 | 0.433 | 4000 | AT | 0.432 | 0.433 | Buy | 8,579,612 | 758 | LSE | |
01:20:23 | 0.431 | 1708 | AT | 0.431 | 0.432 | Sell | 8,575,612 | 757 | LSE | |
01:20:20 | 0.433 | 50000 | AT | 0.433 | 0.434 | Sell | 8,573,904 | 756 | LSE | |
01:19:33 | 0.435 | 50000 | AT | 0.435 | 0.436 | Sell | 8,523,904 | 755 | LSE | |
01:19:09 | 0.436 | 74 | AT | 0.436 | 0.437 | Sell | 8,473,904 | 754 | LSE | |
01:18:53 | 0.436 | 134 | O | 0.435 | 0.437 | 8,473,830 | 753 | LSE | ||
01:18:32 | 0.433 | 41045 | AT | 0.432 | 0.433 | Buy | 8,473,696 | 752 | LSE | |
01:18:31 | 0.433 | 333 | O | 0.432 | 0.433 | Buy | 8,432,651 | 751 | LSE | |
01:17:54 | 0.433 | 600 | O | 0.431 | 0.433 | Buy | 8,432,318 | 750 | LSE | |
01:17:54 | 0.432 | 9000 | AT | 0.432 | 0.433 | Sell | 8,431,718 | 749 | LSE | |
01:17:54 | 0.432 | 41000 | AT | 0.432 | 0.433 | Sell | 8,422,718 | 748 | LSE | |
01:17:52 | 0.433 | 5405 | AT | 0.432 | 0.433 | Buy | 8,381,718 | 747 | LSE | |
01:17:51 | 0.432 | 50000 | AT | 0.43 | 0.432 | Buy | 8,376,313 | 746 | LSE | |
01:17:51 | 0.432 | 50000 | AT | 0.43 | 0.432 | Buy | 8,326,313 | 745 | LSE | |
01:17:09 | 0.429 | 3216 | O | 0.429 | 0.431 | Sell | 8,276,313 | 744 | LSE | |
01:17:06 | 0.43 | 1806 | AT | 0.43 | 0.431 | Sell | 8,273,097 | 743 | LSE | |
01:17:01 | 0.43 | 5000 | AT | 0.43 | 0.431 | Sell | 8,271,291 | 742 | LSE | |
01:17:01 | 0.43 | 1000 | AT | 0.43 | 0.431 | Sell | 8,266,291 | 741 | LSE | |
01:16:49 | 0.431 | 1750 | O | 0.431 | 0.433 | Sell | 8,265,291 | 740 | LSE | |
01:16:32 | 0.432 | 50000 | AT | 0.432 | 0.434 | Sell | 8,263,541 | 739 | LSE | |
01:16:16 | 0.433 | 50000 | AT | 0.432 | 0.433 | Buy | 8,213,541 | 738 | LSE | |
01:15:12 | 0.43 | 1600 | O | 0.43 | 0.431 | Sell | 8,163,541 | 737 | LSE | |
01:14:42 | 0.433 | 50000 | AT | 0.432 | 0.433 | Buy | 8,161,941 | 736 | LSE | |
01:14:39 | 0.433 | 11986 | AT | 0.433 | 0.434 | Sell | 8,111,941 | 735 | LSE | |
01:14:27 | 0.434 | 50000 | AT | 0.433 | 0.434 | Buy | 8,099,955 | 734 | LSE | |
01:14:20 | 0.433 | 2501 | AT | 0.433 | 0.434 | Sell | 8,049,955 | 733 | LSE | |
01:13:06 | 0.439 | 50000 | AT | 0.438 | 0.439 | Buy | 8,047,454 | 732 | LSE | |
01:12:17 | 0.439 | 9000 | AT | 0.438 | 0.439 | Buy | 7,997,454 | 731 | LSE | |
01:12:17 | 0.439 | 41000 | AT | 0.438 | 0.439 | Buy | 7,988,454 | 730 | LSE | |
01:10:45 | 0.442 | 777 | AT | 0.441 | 0.442 | Buy | 7,947,454 | 729 | LSE | |
01:10:09 | 0.443 | 1700 | AT | 0.442 | 0.443 | Buy | 7,946,677 | 728 | LSE | |
01:10:01 | 0.442 | 746 | AT | 0.441 | 0.442 | Buy | 7,944,977 | 727 | LSE | |
01:08:24 | 0.44 | 10000 | AT | 0.439 | 0.44 | Buy | 7,944,231 | 726 | LSE | |
01:08:12 | 0.439 | 5000 | AT | 0.438 | 0.439 | Buy | 7,934,231 | 725 | LSE | |
01:08:12 | 0.438 | 1000 | O | 0.438 | 0.439 | Sell | 7,929,231 | 724 | LSE | |
01:07:36 | 0.438 | 1920 | O | 0.438 | 0.44 | Sell | 7,928,231 | 723 | LSE | |
01:07:16 | 0.44 | 5 | O | 0.439 | 0.44 | Buy | 7,926,311 | 722 | LSE | |
01:07:10 | 0.44 | 1000 | AT | 0.44 | 0.441 | Sell | 7,926,306 | 721 | LSE | |
01:07:10 | 0.44 | 500 | AT | 0.44 | 0.441 | Sell | 7,925,306 | 720 | LSE | |
01:07:10 | 0.44 | 2000 | AT | 0.44 | 0.441 | Sell | 7,924,806 | 719 | LSE | |
01:06:21 | 0.446 | 6632 | AT | 0.446 | 0.447 | Sell | 7,922,806 | 718 | LSE | |
01:06:21 | 0.446 | 7680 | AT | 0.446 | 0.447 | Sell | 7,916,174 | 717 | LSE | |
01:04:53 | 0.449 | 29196 | AT | 0.449 | 0.45 | Sell | 7,908,494 | 716 | LSE | |
01:04:44 | 0.449 | 11899 | AT | 0.449 | 0.45 | Sell | 7,879,298 | 715 | LSE | |
01:04:44 | 0.449 | 41000 | AT | 0.449 | 0.45 | Sell | 7,867,399 | 714 | LSE | |
01:04:34 | 0.45 | 5000 | AT | 0.45 | 0.451 | Sell | 7,826,399 | 713 | LSE | |
01:03:59 | 0.45 | 31046 | AT | 0.449 | 0.45 | Buy | 7,821,399 | 712 | LSE | |
01:03:59 | 0.45 | 9954 | AT | 0.45 | 0.451 | Sell | 7,790,353 | 711 | LSE | |
01:03:59 | 0.45 | 41000 | AT | 0.45 | 0.451 | Sell | 7,780,399 | 710 | LSE | |
01:03:59 | 0.45 | 41000 | AT | 0.45 | 0.451 | Sell | 7,739,399 | 709 | LSE | |
01:03:59 | 0.45 | 41000 | AT | 0.449 | 0.45 | Buy | 7,698,399 | 708 | LSE | |
01:03:24 | 0.448 | 20000 | AT | 0.447 | 0.448 | Buy | 7,657,399 | 707 | LSE | |
01:02:59 | 0.45 | 1000 | AT | 0.45 | 0.451 | Sell | 7,637,399 | 706 | LSE | |
01:02:59 | 0.45 | 19239 | AT | 0.45 | 0.451 | Sell | 7,636,399 | 705 | LSE | |
01:02:59 | 0.45 | 1000 | AT | 0.45 | 0.451 | Sell | 7,617,160 | 704 | LSE | |
01:02:59 | 0.45 | 3000 | AT | 0.45 | 0.451 | Sell | 7,616,160 | 703 | LSE | |
01:02:59 | 0.451 | 27321 | AT | 0.451 | 0.452 | Sell | 7,613,160 | 702 | LSE | |
01:02:23 | 0.452 | 50000 | AT | 0.451 | 0.452 | Buy | 7,585,839 | 701 | 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