Goldman Sachs Group Inc (0R3G)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:14:01 | 667.699 | 2 | O | 540.0 | 795.0 | Buy | 8,152 | 78 | LSE | |
| 14:11:01 | 666.737 | 13 | O | 540.0 | 795.0 | Sell | 8,150 | 77 | LSE | |
| 14:01:41 | 666.606 | 20 | O | 540.0 | 795.0 | Sell | 8,137 | 76 | LSE | |
| 13:58:55 | 666.695 | 5 | O | 540.0 | 795.0 | Sell | 8,117 | 75 | LSE | |
| 13:43:11 | 666.675 | 5 | O | 540.0 | 795.0 | Sell | 8,112 | 74 | LSE | |
| 13:31:21 | 666.65 | 5 | O | 540.0 | 795.0 | Sell | 8,107 | 73 | LSE | |
| 13:15:49 | 664.473 | 2 | O | 540.0 | 795.0 | Sell | 8,102 | 72 | LSE | |
| 13:14:39 | 664.583 | 7 | O | 540.0 | 795.0 | Sell | 8,100 | 71 | LSE | |
| 13:14:08 | 664.59 | 8 | O | 540.0 | 795.0 | Sell | 8,093 | 70 | LSE | |
| 13:03:21 | 666.962 | 5 | O | 540.0 | 795.0 | Sell | 8,085 | 69 | LSE | |
| 12:37:01 | 666.187 | 1 | O | 540.0 | 795.0 | Sell | 8,080 | 68 | LSE | |
| 12:32:31 | 666.037 | 1 | O | 540.0 | 795.0 | Sell | 8,079 | 67 | LSE | |
| 12:23:31 | 667.0 | 2 | O | 540.0 | 795.0 | Sell | 8,078 | 66 | LSE | |
| 12:23:30 | 667.187 | 10 | O | 540.0 | 795.0 | Sell | 8,076 | 65 | LSE | |
| 12:21:57 | 666.48 | 1 | O | 540.0 | 795.0 | Sell | 8,066 | 64 | LSE | |
| 12:16:37 | 666.58 | 1 | O | 540.0 | 795.0 | Sell | 8,065 | 63 | LSE | |
| 12:06:04 | 53158.607 | 22 | O | 540.0 | 795.0 | Buy | 8,064 | 62 | LSE | |
| 11:57:58 | 666.41 | 1 | O | 540.0 | 795.0 | Sell | 8,042 | 61 | LSE | |
| 11:48:01 | 668.36 | 7 | O | 540.0 | 795.0 | Buy | 8,041 | 60 | LSE | |
| 11:46:01 | 667.7 | 5 | O | 540.0 | 795.0 | Buy | 8,034 | 59 | LSE | |
| 11:29:22 | 666.014 | 20 | O | 540.0 | 795.0 | Sell | 8,029 | 58 | LSE | |
| 11:20:25 | 667.23 | 1 | O | 535.0 | 795.0 | Buy | 8,009 | 57 | LSE | |
| 11:14:08 | 667.18 | 1 | O | 535.0 | 795.0 | Buy | 8,008 | 56 | LSE | |
| 11:07:35 | 663.79 | 1 | O | 535.0 | 790.0 | Buy | 8,007 | 55 | LSE | |
| 10:49:20 | 52781.09 | 2 | O | 535.0 | 795.0 | Buy | 8,006 | 54 | LSE | |
| 10:48:28 | 665.0 | 1 | AT | 665.0 | 795.0 | Sell | 8,004 | 53 | LSE | |
| 10:32:13 | 667.005 | 5 | O | 665.0 | 795.0 | Sell | 8,003 | 52 | LSE | |
| 10:28:09 | 666.673 | 1 | O | 665.0 | 795.0 | Sell | 7,998 | 51 | LSE | |
| 10:22:13 | 666.561 | 1 | O | 665.0 | 795.0 | Sell | 7,997 | 50 | LSE | |
| 10:19:42 | 666.825 | 20 | O | 665.0 | 795.0 | Sell | 7,996 | 49 | LSE | |
| 10:17:24 | 666.91 | 4 | O | 665.0 | 795.0 | Sell | 7,976 | 48 | LSE | |
| 10:14:18 | 52892.85 | 1 | O | 665.0 | 795.0 | Buy | 7,972 | 47 | LSE | |
| 10:08:40 | 669.56 | 5 | O | 665.0 | 795.0 | Sell | 7,971 | 46 | LSE | |
| 10:08:39 | 669.84 | 3 | O | 665.0 | 795.0 | Sell | 7,966 | 45 | LSE | |
| 10:08:39 | 669.34 | 3 | O | 665.0 | 795.0 | Sell | 7,963 | 44 | LSE | |
| 10:08:39 | 669.565 | 5 | O | 665.0 | 795.0 | Sell | 7,960 | 43 | LSE | |
| 10:08:39 | 669.827 | 3 | O | 665.0 | 795.0 | Sell | 7,955 | 42 | LSE | |
| 10:01:58 | 666.797 | 3 | O | 540.0 | 795.0 | Sell | 7,952 | 41 | LSE | |
| 10:01:40 | 52925.96 | 18 | O | 540.0 | 795.0 | Buy | 7,949 | 40 | LSE | |
| 10:01:32 | 666.565 | 1 | O | 540.0 | 795.0 | Sell | 7,931 | 39 | LSE | |
| 10:00:52 | 667.064 | 75 | O | 540.0 | 795.0 | Sell | 7,930 | 38 | LSE | |
| 09:57:26 | 667.779 | 1 | O | 540.0 | 795.0 | Buy | 7,855 | 37 | LSE | |
| 09:56:21 | 668.172 | 50 | O | 540.0 | 795.0 | Buy | 7,854 | 36 | LSE | |
| 09:52:17 | 667.47 | 1 | O | 540.0 | 795.0 | Sell | 7,804 | 35 | LSE | |
| 09:52:16 | 669.57 | 1 | O | 540.0 | 795.0 | Buy | 7,803 | 34 | LSE | |
| 09:50:22 | 666.935 | 8 | O | 540.0 | 795.0 | Sell | 7,802 | 33 | LSE | |
| 09:49:45 | 52937.755 | 1 | O | 540.0 | 795.0 | Buy | 7,794 | 32 | LSE | |
| 09:48:56 | 667.32 | 11 | O | 540.0 | 795.0 | Sell | 7,793 | 31 | LSE | |
| 09:48:19 | 667.36 | 3 | O | 540.0 | 795.0 | Sell | 7,782 | 30 | LSE | |
| 09:47:10 | 666.444 | 2 | O | 540.0 | 795.0 | Sell | 7,779 | 29 | LSE | |
| 09:45:19 | 667.413 | 4 | O | 540.0 | 795.0 | Sell | 7,777 | 28 | LSE | |
| 09:45:19 | 667.5 | 3 | O | 540.0 | 795.0 | 7,773 | 27 | LSE | ||
| 09:45:10 | 667.44 | 72 | O | 540.0 | 795.0 | Sell | 7,770 | 26 | LSE | |
| 09:42:15 | 666.892 | 3 | O | 540.0 | 795.0 | Sell | 7,698 | 25 | LSE | |
| 09:41:09 | 52929.63 | 40 | O | 540.0 | 795.0 | Buy | 7,695 | 24 | LSE | |
| 09:38:58 | 666.065 | 14 | O | 540.0 | 795.0 | 7,655 | 23 | LSE | ||
| 09:36:36 | 667.33 | 1 | O | 540.0 | 795.0 | Sell | 7,641 | 22 | LSE | |
| 09:34:58 | 53078.674 | 2 | O | 540.0 | 795.0 | Buy | 7,640 | 21 | LSE | |
| 09:33:24 | 53125.547 | 2 | O | 540.0 | 795.0 | Buy | 7,638 | 20 | LSE | |
| 09:30:13 | 53165.049 | 1 | O | 540.0 | 795.0 | Buy | 7,636 | 19 | LSE | |
| 09:07:33 | 672.19 | 1 | O | 540.0 | 795.0 | Buy | 7,635 | 18 | LSE | |
| 03:00:21 | 668.78 | 1 | O | 545.0 | 805.0 | 7,634 | 17 | LSE | ||
| 02:15:12 | 53100.29 | 9 | O | 535.0 | 790.0 | 7,633 | 16 | LSE | ||
| 02:15:11 | 53064.966 | 2 | O | 535.0 | 790.0 | 7,624 | 15 | LSE | ||
| 02:15:11 | 52882.957 | 2 | O | 535.0 | 790.0 | 7,622 | 14 | LSE | ||
| 01:00:43 | 673.14 | 3 | O | 535.0 | 790.0 | 7,620 | 13 | LSE | ||
| 01:00:35 | 672.19 | 3611 | O | 535.0 | 790.0 | 7,617 | 12 | LSE | ||
| 01:00:35 | 672.19 | 856 | O | 535.0 | 790.0 | 4,006 | 11 | LSE | ||
| 01:00:35 | 672.19 | 2628 | O | 535.0 | 790.0 | 3,150 | 10 | LSE | ||
| 01:00:34 | 672.19 | 402 | O | 535.0 | 790.0 | 522 | 9 | LSE | ||
| 01:00:29 | 668.995 | 2 | O | 535.0 | 790.0 | 120 | 8 | LSE | ||
| 01:00:23 | 668.611 | 10 | O | 535.0 | 790.0 | 118 | 7 | LSE | ||
| 01:00:23 | 668.0 | 2 | O | 535.0 | 790.0 | 108 | 6 | LSE | ||
| 01:00:21 | 667.78 | 100 | O | 535.0 | 790.0 | 106 | 5 | LSE | ||
| 01:00:20 | 667.681 | 3 | O | 535.0 | 790.0 | 6 | 4 | LSE | ||
| 01:00:10 | 675.98 | 1 | O | 535.0 | 790.0 | 3 | 3 | LSE | ||
| 01:00:06 | 675.98 | 1 | O | 535.0 | 790.0 | 2 | 2 | LSE | ||
| 01:00:02 | 675.98 | 1 | O | 535.0 | 790.0 | 1 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
