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. |
---|---|---|---|---|---|---|---|---|---|---|
02:51:32 | 3748.0 | 64 | O | 3742.0 | 3746.0 | Buy | 2,355,633 | 8198 | LSE | |
02:51:31 | 3748.0 | 22 | O | 3742.0 | 3746.0 | Buy | 2,355,569 | 8197 | LSE | |
02:15:00 | 3751.0 | 25000 | O | 3742.0 | 3746.0 | Buy | 2,355,547 | 8196 | LSE | |
02:15:00 | 3750.0 | 25000 | O | 3742.0 | 3746.0 | Buy | 2,330,547 | 8195 | LSE | |
01:38:14 | 3756.345 | 27500 | O | 3742.0 | 3746.0 | Buy | 2,305,547 | 8194 | LSE | |
01:36:33 | 3742.875 | 2777 | O | 3742.0 | 3746.0 | Sell | 2,278,047 | 8193 | LSE | |
01:35:56 | 3732.0 | 2087 | AT | 3742.0 | 3746.0 | Sell | 2,275,270 | 8192 | LSE | |
01:35:44 | 3732.0 | 3000 | AT | 3742.0 | 3746.0 | Sell | 2,273,183 | 8191 | LSE | |
01:35:44 | 3732.0 | 10000 | AT | 3742.0 | 3746.0 | Sell | 2,270,183 | 8190 | LSE | |
01:35:44 | 3732.0 | 300 | AT | 3742.0 | 3746.0 | Sell | 2,260,183 | 8189 | LSE | |
01:35:42 | 3732.0 | 300 | AT | 3742.0 | 3746.0 | Sell | 2,259,883 | 8188 | LSE | |
01:35:42 | 3732.0 | 100 | AT | 3742.0 | 3746.0 | Sell | 2,259,583 | 8187 | LSE | |
01:35:42 | 3732.0 | 100 | AT | 3742.0 | 3746.0 | Sell | 2,259,483 | 8186 | LSE | |
01:35:40 | 3732.0 | 300 | AT | 3742.0 | 3746.0 | Sell | 2,259,383 | 8185 | LSE | |
01:35:40 | 3732.0 | 200 | AT | 3742.0 | 3746.0 | Sell | 2,259,083 | 8184 | LSE | |
01:35:36 | 3732.0 | 194 | AT | 3742.0 | 3746.0 | Sell | 2,258,883 | 8183 | LSE | |
01:35:24 | 3732.0 | 3000 | AT | 3742.0 | 3746.0 | Sell | 2,258,689 | 8182 | LSE | |
01:35:24 | 3732.0 | 5000 | AT | 3742.0 | 3746.0 | Sell | 2,255,689 | 8181 | LSE | |
01:35:20 | 3732.0 | 10000 | AT | 3742.0 | 3746.0 | Sell | 2,250,689 | 8180 | LSE | |
01:35:16 | 3732.0 | 2873 | AT | 3742.0 | 3746.0 | Sell | 2,240,689 | 8179 | LSE | |
01:35:16 | 3732.0 | 1152 | AT | 3742.0 | 3746.0 | Sell | 2,237,816 | 8178 | LSE | |
01:35:16 | 3732.0 | 612 | AT | 3742.0 | 3746.0 | Sell | 2,236,664 | 8177 | LSE | |
01:35:16 | 3732.0 | 10502 | AT | 3742.0 | 3746.0 | Sell | 2,236,052 | 8176 | LSE | |
01:35:16 | 3732.0 | 507409 | UT | 3742.0 | 3746.0 | Sell | 2,225,550 | 8175 | LSE | |
01:29:55 | 3744.0 | 274 | AT | 3744.0 | 3747.0 | Sell | 1,718,141 | 8174 | LSE | |
01:29:55 | 3744.0 | 16 | AT | 3744.0 | 3747.0 | Sell | 1,717,867 | 8173 | LSE | |
01:29:55 | 3744.0 | 110 | AT | 3744.0 | 3747.0 | Sell | 1,717,851 | 8172 | LSE | |
01:29:44 | 3745.0 | 16 | AT | 3745.0 | 3748.0 | Sell | 1,717,741 | 8171 | LSE | |
01:29:42 | 3747.0 | 97 | AT | 3746.0 | 3747.0 | Buy | 1,717,725 | 8170 | LSE | |
01:29:42 | 3747.0 | 12 | AT | 3746.0 | 3747.0 | Buy | 1,717,628 | 8169 | LSE | |
01:29:33 | 3746.0 | 240 | AT | 3746.0 | 3747.0 | Sell | 1,717,616 | 8168 | LSE | |
01:29:33 | 3746.0 | 160 | AT | 3746.0 | 3747.0 | Sell | 1,717,376 | 8167 | LSE | |
01:29:29 | 3747.0 | 26 | AT | 3746.0 | 3747.0 | Buy | 1,717,216 | 8166 | LSE | |
01:29:29 | 3747.0 | 22 | AT | 3746.0 | 3747.0 | Buy | 1,717,190 | 8165 | LSE | |
01:29:29 | 3747.0 | 139 | AT | 3746.0 | 3747.0 | Buy | 1,717,168 | 8164 | LSE | |
01:29:29 | 3747.0 | 7 | AT | 3746.0 | 3747.0 | Buy | 1,717,029 | 8163 | LSE | |
01:29:29 | 3746.0 | 45 | AT | 3746.0 | 3747.0 | Sell | 1,717,022 | 8162 | LSE | |
01:29:29 | 3746.0 | 20 | AT | 3744.0 | 3746.0 | Buy | 1,716,977 | 8161 | LSE | |
01:29:22 | 3746.0 | 100 | AT | 3744.0 | 3746.0 | Buy | 1,716,957 | 8160 | LSE | |
01:29:21 | 3745.0 | 56 | AT | 3745.0 | 3746.0 | Sell | 1,716,857 | 8159 | LSE | |
01:29:21 | 3745.0 | 88 | AT | 3745.0 | 3746.0 | Sell | 1,716,801 | 8158 | LSE | |
01:29:20 | 3746.0 | 50 | AT | 3745.0 | 3746.0 | Buy | 1,716,713 | 8157 | LSE | |
01:29:20 | 3746.0 | 49 | AT | 3745.0 | 3746.0 | Buy | 1,716,663 | 8156 | LSE | |
01:29:20 | 3746.0 | 1 | AT | 3745.0 | 3746.0 | Buy | 1,716,614 | 8155 | LSE | |
01:29:20 | 3746.0 | 50 | AT | 3745.0 | 3746.0 | Buy | 1,716,613 | 8154 | LSE | |
01:29:16 | 3745.0 | 400 | AT | 3745.0 | 3746.0 | Sell | 1,716,563 | 8153 | LSE | |
01:29:14 | 3744.0 | 11 | AT | 3744.0 | 3746.0 | Sell | 1,716,163 | 8152 | LSE | |
01:29:14 | 3744.0 | 59 | AT | 3744.0 | 3746.0 | Sell | 1,716,152 | 8151 | LSE | |
01:29:14 | 3744.0 | 63 | AT | 3744.0 | 3746.0 | Sell | 1,716,093 | 8150 | LSE | |
01:29:13 | 3745.0 | 85 | AT | 3745.0 | 3746.0 | Sell | 1,716,030 | 8149 | LSE | |
01:29:13 | 3745.0 | 160 | AT | 3745.0 | 3746.0 | Sell | 1,715,945 | 8148 | LSE | |
01:29:13 | 3745.0 | 55 | AT | 3745.0 | 3746.0 | Sell | 1,715,785 | 8147 | LSE | |
01:29:13 | 3745.0 | 105 | AT | 3745.0 | 3747.0 | Sell | 1,715,730 | 8146 | LSE | |
01:29:13 | 3745.0 | 1 | AT | 3745.0 | 3747.0 | Sell | 1,715,625 | 8145 | LSE | |
01:29:09 | 3747.0 | 37 | AT | 3745.0 | 3747.0 | Buy | 1,715,624 | 8144 | LSE | |
01:29:09 | 3747.0 | 237 | AT | 3745.0 | 3747.0 | Buy | 1,715,587 | 8143 | LSE | |
01:29:09 | 3747.0 | 1 | AT | 3745.0 | 3747.0 | Buy | 1,715,350 | 8142 | LSE | |
01:28:57 | 3746.505 | 42 | O | 3745.0 | 3747.0 | Buy | 1,715,349 | 8141 | LSE | |
01:28:33 | 3748.0 | 41 | AT | 3748.0 | 3749.0 | Sell | 1,715,307 | 8140 | LSE | |
01:28:33 | 3748.0 | 28 | AT | 3748.0 | 3749.0 | Sell | 1,715,266 | 8139 | LSE | |
01:28:33 | 3748.0 | 3 | AT | 3748.0 | 3749.0 | Sell | 1,715,238 | 8138 | LSE | |
01:28:24 | 3749.0 | 111 | AT | 3748.0 | 3749.0 | Buy | 1,715,235 | 8137 | LSE | |
01:28:10 | 3748.0 | 6 | AT | 3748.0 | 3749.0 | Sell | 1,715,124 | 8136 | LSE | |
01:28:10 | 3748.0 | 103 | AT | 3748.0 | 3749.0 | Sell | 1,715,118 | 8135 | LSE | |
01:28:09 | 3748.0 | 42 | AT | 3748.0 | 3750.0 | Sell | 1,715,015 | 8134 | LSE | |
01:27:57 | 3747.0 | 100 | AT | 3746.0 | 3747.0 | Buy | 1,714,973 | 8133 | LSE | |
01:27:48 | 3747.0 | 6 | AT | 3746.0 | 3747.0 | Buy | 1,714,873 | 8132 | LSE | |
01:27:48 | 3747.0 | 8 | AT | 3746.0 | 3747.0 | Buy | 1,714,867 | 8131 | LSE | |
01:27:45 | 3747.0 | 37 | AT | 3745.0 | 3747.0 | Buy | 1,714,859 | 8130 | LSE | |
01:27:42 | 3747.0 | 37 | AT | 3745.0 | 3747.0 | Buy | 1,714,822 | 8129 | LSE | |
01:27:42 | 3747.0 | 31 | AT | 3745.0 | 3747.0 | Buy | 1,714,785 | 8128 | LSE | |
01:27:42 | 3747.0 | 77 | AT | 3745.0 | 3747.0 | Buy | 1,714,754 | 8127 | LSE | |
01:27:40 | 3747.0 | 78 | AT | 3745.0 | 3747.0 | Buy | 1,714,677 | 8126 | LSE | |
01:27:40 | 3747.0 | 31 | AT | 3745.0 | 3747.0 | Buy | 1,714,599 | 8125 | LSE | |
01:27:38 | 3747.0 | 31 | AT | 3745.0 | 3747.0 | Buy | 1,714,568 | 8124 | LSE | |
01:27:38 | 3747.0 | 78 | AT | 3745.0 | 3747.0 | Buy | 1,714,537 | 8123 | LSE | |
01:27:38 | 3747.0 | 45 | AT | 3745.0 | 3747.0 | Buy | 1,714,459 | 8122 | LSE | |
01:27:38 | 3747.0 | 10 | AT | 3745.0 | 3747.0 | Buy | 1,714,414 | 8121 | LSE | |
01:27:38 | 3747.0 | 27 | AT | 3745.0 | 3747.0 | Buy | 1,714,404 | 8120 | LSE | |
01:27:37 | 3747.0 | 19 | AT | 3745.0 | 3747.0 | Buy | 1,714,377 | 8119 | LSE | |
01:27:37 | 3747.0 | 16 | AT | 3745.0 | 3747.0 | Buy | 1,714,358 | 8118 | LSE | |
01:27:36 | 3747.0 | 19 | AT | 3745.0 | 3747.0 | Buy | 1,714,342 | 8117 | LSE | |
01:27:36 | 3747.0 | 40 | AT | 3745.0 | 3747.0 | Buy | 1,714,323 | 8116 | LSE | |
01:27:34 | 3746.0 | 320 | AT | 3746.0 | 3747.0 | Sell | 1,714,283 | 8115 | LSE | |
01:27:34 | 3746.0 | 120 | AT | 3746.0 | 3747.0 | Sell | 1,713,963 | 8114 | LSE | |
01:27:34 | 3746.0 | 40 | AT | 3746.0 | 3747.0 | Sell | 1,713,843 | 8113 | LSE | |
01:27:34 | 3747.0 | 40 | AT | 3745.0 | 3747.0 | Buy | 1,713,803 | 8112 | LSE | |
01:27:34 | 3747.0 | 5 | AT | 3745.0 | 3747.0 | Buy | 1,713,763 | 8111 | LSE | |
01:27:33 | 3746.0 | 20 | AT | 3746.0 | 3747.0 | Sell | 1,713,758 | 8110 | LSE | |
01:27:33 | 3746.0 | 20 | AT | 3746.0 | 3747.0 | Sell | 1,713,738 | 8109 | LSE | |
01:27:32 | 3745.0 | 121 | AT | 3745.0 | 3747.0 | Sell | 1,713,718 | 8108 | LSE | |
01:27:32 | 3745.0 | 63 | AT | 3745.0 | 3747.0 | Sell | 1,713,597 | 8107 | LSE | |
01:27:32 | 3745.0 | 31 | AT | 3745.0 | 3747.0 | Sell | 1,713,534 | 8106 | LSE | |
01:27:32 | 3747.0 | 53 | AT | 3745.0 | 3747.0 | Buy | 1,713,503 | 8105 | LSE | |
01:27:32 | 3747.0 | 27 | AT | 3745.0 | 3747.0 | Buy | 1,713,450 | 8104 | LSE | |
01:27:32 | 3747.0 | 60 | AT | 3745.0 | 3747.0 | Buy | 1,713,423 | 8103 | LSE | |
01:27:32 | 3747.0 | 160 | AT | 3745.0 | 3747.0 | Buy | 1,713,363 | 8102 | LSE | |
01:27:30 | 3745.0 | 100 | AT | 3745.0 | 3747.0 | Sell | 1,713,203 | 8101 | 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