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. |
---|---|---|---|---|---|---|---|---|---|---|
05:08:23 | 2482.0 | 5 | AT | 2482.0 | 2483.0 | Sell | 392,515 | 1548 | LSE | |
05:08:23 | 2482.0 | 595 | AT | 2482.0 | 2483.0 | Sell | 392,510 | 1547 | LSE | |
05:08:23 | 2482.0 | 275 | AT | 2482.0 | 2483.0 | Sell | 391,915 | 1546 | LSE | |
05:08:23 | 2482.0 | 121 | AT | 2482.0 | 2483.0 | Sell | 391,640 | 1545 | LSE | |
05:08:23 | 2482.0 | 99 | AT | 2482.0 | 2484.0 | Sell | 391,519 | 1544 | LSE | |
05:08:23 | 2482.0 | 413 | AT | 2482.0 | 2484.0 | Sell | 391,420 | 1543 | LSE | |
05:08:09 | 2483.194 | 148 | O | 2482.0 | 2484.0 | Buy | 391,007 | 1542 | LSE | |
05:08:08 | 2482.0 | 26 | AT | 2482.0 | 2484.0 | Sell | 390,859 | 1541 | LSE | |
05:07:51 | 2483.0 | 225 | AT | 2482.0 | 2483.0 | Buy | 390,833 | 1540 | LSE | |
05:07:49 | 2483.0 | 150 | O | 2482.0 | 2483.0 | Buy | 390,608 | 1539 | LSE | |
05:07:44 | 2482.0 | 10 | O | 2482.0 | 2483.0 | Sell | 390,458 | 1538 | LSE | |
05:07:41 | 2483.0 | 592 | AT | 2483.0 | 2484.0 | Sell | 390,448 | 1537 | LSE | |
05:07:41 | 2483.0 | 311 | AT | 2483.0 | 2484.0 | Sell | 389,856 | 1536 | LSE | |
05:07:41 | 2482.0 | 29 | AT | 2482.0 | 2484.0 | Sell | 389,545 | 1535 | LSE | |
05:07:20 | 2484.0 | 250 | O | 2482.0 | 2484.0 | Buy | 389,516 | 1534 | LSE | |
05:07:06 | 2482.0 | 39 | AT | 2482.0 | 2483.0 | Sell | 389,266 | 1533 | LSE | |
05:07:02 | 2483.0 | 594 | AT | 2483.0 | 2484.0 | Sell | 389,227 | 1532 | LSE | |
05:07:02 | 2483.0 | 40 | AT | 2483.0 | 2484.0 | Sell | 388,633 | 1531 | LSE | |
05:07:02 | 2483.0 | 139 | AT | 2483.0 | 2484.0 | Sell | 388,593 | 1530 | LSE | |
05:07:02 | 2483.0 | 4 | AT | 2483.0 | 2484.0 | Sell | 388,454 | 1529 | LSE | |
05:06:48 | 2483.0 | 412 | AT | 2482.0 | 2483.0 | Buy | 388,450 | 1528 | LSE | |
05:06:48 | 2483.0 | 183 | AT | 2482.0 | 2483.0 | Buy | 388,038 | 1527 | LSE | |
05:06:48 | 2483.0 | 235 | AT | 2482.0 | 2483.0 | Buy | 387,855 | 1526 | LSE | |
05:06:47 | 2483.0 | 557 | AT | 2483.0 | 2484.0 | Sell | 387,620 | 1525 | LSE | |
05:06:47 | 2483.0 | 1788 | AT | 2482.0 | 2483.0 | Buy | 387,063 | 1524 | LSE | |
05:06:47 | 2483.0 | 1122 | AT | 2482.0 | 2483.0 | Buy | 385,275 | 1523 | LSE | |
05:06:47 | 2483.0 | 715 | AT | 2482.0 | 2483.0 | Buy | 384,153 | 1522 | LSE | |
05:06:47 | 2483.0 | 233 | AT | 2482.0 | 2483.0 | Buy | 383,438 | 1521 | LSE | |
05:06:47 | 2483.0 | 232 | AT | 2482.0 | 2483.0 | Buy | 383,205 | 1520 | LSE | |
05:06:47 | 2483.0 | 362 | AT | 2482.0 | 2483.0 | Buy | 382,973 | 1519 | LSE | |
05:06:47 | 2483.0 | 413 | AT | 2482.0 | 2483.0 | Buy | 382,611 | 1518 | LSE | |
05:06:47 | 2483.0 | 412 | AT | 2482.0 | 2483.0 | Buy | 382,198 | 1517 | LSE | |
05:06:36 | 2482.0 | 71 | AT | 2482.0 | 2483.0 | Sell | 381,786 | 1516 | LSE | |
05:06:13 | 2483.0 | 3 | O | 2482.0 | 2483.0 | Buy | 381,715 | 1515 | LSE | |
05:06:11 | 2483.0 | 7 | O | 2482.0 | 2483.0 | Buy | 381,712 | 1514 | LSE | |
05:06:11 | 2483.0 | 6 | O | 2482.0 | 2483.0 | Buy | 381,705 | 1513 | LSE | |
05:06:05 | 2484.0 | 2 | O | 2482.0 | 2483.0 | Buy | 381,699 | 1512 | LSE | |
05:06:05 | 2482.0 | 315 | AT | 2481.0 | 2482.0 | Buy | 381,697 | 1511 | LSE | |
05:06:05 | 2482.0 | 37 | AT | 2482.0 | 2483.0 | Sell | 381,382 | 1510 | LSE | |
05:06:05 | 2482.0 | 168 | AT | 2482.0 | 2483.0 | Sell | 381,345 | 1509 | LSE | |
05:06:05 | 2482.0 | 1 | AT | 2482.0 | 2483.0 | Sell | 381,177 | 1508 | LSE | |
05:06:05 | 2482.0 | 87 | AT | 2482.0 | 2483.0 | Sell | 381,176 | 1507 | LSE | |
05:06:05 | 2482.0 | 70 | AT | 2482.0 | 2483.0 | Sell | 381,089 | 1506 | LSE | |
05:06:05 | 2482.0 | 157 | AT | 2482.0 | 2483.0 | Sell | 381,019 | 1505 | LSE | |
05:06:05 | 2482.0 | 38 | AT | 2482.0 | 2483.0 | Sell | 380,862 | 1504 | LSE | |
05:06:05 | 2483.0 | 5 | AT | 2483.0 | 2484.0 | Sell | 380,824 | 1503 | LSE | |
05:06:05 | 2483.871 | 11 | O | 2483.0 | 2484.0 | Buy | 380,819 | 1502 | LSE | |
05:05:58 | 2483.0 | 428 | O | 2483.0 | 2484.0 | Sell | 380,808 | 1501 | LSE | |
05:05:27 | 2483.0 | 259 | AT | 2483.0 | 2484.0 | Sell | 380,380 | 1500 | LSE | |
05:05:27 | 2483.0 | 2 | AT | 2483.0 | 2484.0 | Sell | 380,121 | 1499 | LSE | |
05:05:27 | 2483.0 | 145 | AT | 2483.0 | 2484.0 | Sell | 380,119 | 1498 | LSE | |
05:05:27 | 2483.0 | 33 | AT | 2483.0 | 2484.0 | Sell | 379,974 | 1497 | LSE | |
05:05:27 | 2483.0 | 52 | AT | 2483.0 | 2484.0 | Sell | 379,941 | 1496 | LSE | |
05:05:27 | 2483.0 | 142 | AT | 2483.0 | 2484.0 | Sell | 379,889 | 1495 | LSE | |
05:05:27 | 2483.0 | 4 | AT | 2483.0 | 2484.0 | Sell | 379,747 | 1494 | LSE | |
05:05:27 | 2483.0 | 317 | AT | 2483.0 | 2484.0 | Sell | 379,743 | 1493 | LSE | |
05:05:27 | 2483.0 | 741 | AT | 2483.0 | 2484.0 | Sell | 379,426 | 1492 | LSE | |
05:05:27 | 2483.0 | 381 | AT | 2483.0 | 2484.0 | Sell | 378,685 | 1491 | LSE | |
05:05:27 | 2483.0 | 313 | AT | 2483.0 | 2484.0 | Sell | 378,304 | 1490 | LSE | |
05:05:27 | 2483.0 | 232 | AT | 2483.0 | 2484.0 | Sell | 377,991 | 1489 | LSE | |
05:05:27 | 2484.0 | 261 | AT | 2484.0 | 2485.0 | Sell | 377,759 | 1488 | LSE | |
05:05:27 | 2484.0 | 232 | AT | 2484.0 | 2485.0 | Sell | 377,498 | 1487 | LSE | |
05:05:27 | 2484.0 | 193 | AT | 2484.0 | 2485.0 | Sell | 377,266 | 1486 | LSE | |
05:05:27 | 2484.0 | 107 | AT | 2484.0 | 2485.0 | Sell | 377,073 | 1485 | LSE | |
05:05:24 | 2484.0 | 30 | AT | 2483.0 | 2484.0 | Buy | 376,966 | 1484 | LSE | |
05:05:24 | 2484.0 | 259 | AT | 2484.0 | 2485.0 | Sell | 376,936 | 1483 | LSE | |
05:05:24 | 2484.0 | 340 | AT | 2484.0 | 2485.0 | Sell | 376,677 | 1482 | LSE | |
05:05:24 | 2484.0 | 149 | AT | 2484.0 | 2485.0 | Sell | 376,337 | 1481 | LSE | |
05:05:24 | 2484.0 | 38 | AT | 2484.0 | 2485.0 | Sell | 376,188 | 1480 | LSE | |
05:05:24 | 2484.0 | 67 | AT | 2484.0 | 2485.0 | Sell | 376,150 | 1479 | LSE | |
05:05:24 | 2484.0 | 87 | AT | 2484.0 | 2485.0 | Sell | 376,083 | 1478 | LSE | |
05:05:24 | 2484.0 | 280 | AT | 2484.0 | 2485.0 | Sell | 375,996 | 1477 | LSE | |
05:05:24 | 2484.0 | 262 | AT | 2484.0 | 2485.0 | Sell | 375,716 | 1476 | LSE | |
05:05:23 | 2485.0 | 174 | AT | 2485.0 | 2486.0 | Sell | 375,454 | 1475 | LSE | |
05:05:23 | 2485.0 | 286 | AT | 2484.0 | 2485.0 | Buy | 375,280 | 1474 | LSE | |
05:05:23 | 2485.0 | 2259 | AT | 2484.0 | 2485.0 | Buy | 374,994 | 1473 | LSE | |
05:05:23 | 2485.0 | 111 | AT | 2484.0 | 2485.0 | Buy | 372,735 | 1472 | LSE | |
05:05:23 | 2485.0 | 172 | AT | 2485.0 | 2486.0 | Sell | 372,624 | 1471 | LSE | |
05:05:23 | 2485.0 | 158 | AT | 2484.0 | 2485.0 | Buy | 372,452 | 1470 | LSE | |
05:05:23 | 2485.0 | 429 | AT | 2484.0 | 2485.0 | Buy | 372,294 | 1469 | LSE | |
05:05:22 | 2484.0 | 413 | AT | 2483.0 | 2484.0 | Buy | 371,865 | 1468 | LSE | |
05:05:22 | 2484.0 | 412 | AT | 2483.0 | 2484.0 | Buy | 371,452 | 1467 | LSE | |
05:05:22 | 2484.0 | 482 | AT | 2484.0 | 2485.0 | Sell | 371,040 | 1466 | LSE | |
05:05:22 | 2484.0 | 321 | AT | 2484.0 | 2485.0 | Sell | 370,558 | 1465 | LSE | |
05:05:22 | 2485.0 | 82 | AT | 2485.0 | 2486.0 | Sell | 370,237 | 1464 | LSE | |
05:05:22 | 2485.0 | 317 | AT | 2485.0 | 2486.0 | Sell | 370,155 | 1463 | LSE | |
05:05:22 | 2485.0 | 1058 | AT | 2485.0 | 2486.0 | Sell | 369,838 | 1462 | LSE | |
05:05:22 | 2485.0 | 3 | AT | 2485.0 | 2486.0 | Sell | 368,780 | 1461 | LSE | |
05:05:22 | 2485.0 | 580 | AT | 2485.0 | 2486.0 | Sell | 368,777 | 1460 | LSE | |
05:05:22 | 2485.0 | 381 | AT | 2485.0 | 2486.0 | Sell | 368,197 | 1459 | LSE | |
05:05:21 | 2485.0 | 203 | AT | 2485.0 | 2487.0 | Sell | 367,816 | 1458 | LSE | |
05:05:21 | 2486.0 | 413 | AT | 2485.0 | 2486.0 | Buy | 367,613 | 1457 | LSE | |
05:05:21 | 2486.0 | 330 | AT | 2486.0 | 2487.0 | Sell | 367,200 | 1456 | LSE | |
05:05:21 | 2486.0 | 120 | AT | 2485.0 | 2486.0 | Buy | 366,870 | 1455 | LSE | |
05:05:21 | 2486.0 | 292 | AT | 2485.0 | 2486.0 | Buy | 366,750 | 1454 | LSE | |
05:05:21 | 2486.0 | 50 | AT | 2485.0 | 2486.0 | Buy | 366,458 | 1453 | LSE | |
05:05:21 | 2486.0 | 33 | AT | 2485.0 | 2486.0 | Buy | 366,408 | 1452 | LSE | |
05:05:21 | 2486.0 | 50 | AT | 2485.0 | 2486.0 | Buy | 366,375 | 1451 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions