News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:00:59 | 453.1 | 71 | O | 4.531 | 4.536 | Buy | 200,528 | 76 | LSE | |
| 10:55:18 | 453.227 | 1 | O | 4.532 | 4.537 | Buy | 200,457 | 75 | LSE | |
| 10:40:15 | 4.537 | 20000 | AT | 4.53 | 4.538 | Buy | 200,456 | 74 | LSE | |
| 10:28:18 | 4.531 | 2191 | AT | 4.531 | 4.537 | Sell | 180,456 | 73 | LSE | |
| 10:04:19 | 453.85 | 66 | O | 4.532 | 4.538 | Buy | 178,265 | 72 | LSE | |
| 10:02:21 | 453.65 | 143 | O | 4.532 | 4.539 | Buy | 178,199 | 71 | LSE | |
| 09:31:30 | 453.59 | 8912 | O | 4.532 | 4.537 | Buy | 178,056 | 70 | LSE | |
| 09:22:01 | 453.55 | 22 | O | 4.53 | 4.537 | Buy | 169,144 | 69 | LSE | |
| 09:21:52 | 453.56 | 18689 | O | 4.53 | 4.537 | Buy | 169,122 | 68 | LSE | |
| 09:14:28 | 453.18 | 3 | O | 4.532 | 4.537 | Buy | 150,433 | 67 | LSE | |
| 09:14:28 | 453.23 | 1526 | O | 4.532 | 4.537 | Buy | 150,430 | 66 | LSE | |
| 09:14:27 | 453.51 | 1450 | O | 4.532 | 4.537 | Buy | 148,904 | 65 | LSE | |
| 09:06:59 | 453.47 | 3 | O | 4.53 | 4.537 | Buy | 147,454 | 64 | LSE | |
| 08:57:58 | 4.532 | 11 | AT | 4.532 | 4.533 | Sell | 147,451 | 63 | LSE | |
| 08:57:58 | 4.53 | 566 | AT | 4.532 | 4.533 | Sell | 147,440 | 62 | LSE | |
| 08:54:57 | 453.224 | 577 | O | 4.532 | 4.534 | Buy | 146,874 | 61 | LSE | |
| 08:21:43 | 453.156 | 6623 | O | 4.527 | 4.533 | Buy | 146,297 | 60 | LSE | |
| 08:02:12 | 453.03 | 67 | O | 4.526 | 4.532 | Buy | 139,674 | 59 | LSE | |
| 08:01:48 | 4.53 | 366 | AT | 4.527 | 4.53 | Buy | 139,607 | 58 | LSE | |
| 08:01:32 | 453.02 | 13 | O | 4.526 | 4.532 | Buy | 139,241 | 57 | LSE | |
| 07:55:52 | 453.083 | 366 | O | 4.526 | 4.532 | Buy | 139,228 | 56 | LSE | |
| 07:24:21 | 4.525 | 745 | AT | 4.524 | 4.532 | Sell | 138,862 | 55 | LSE | |
| 07:22:07 | 452.492 | 23 | O | 4.524 | 4.532 | Buy | 138,117 | 54 | LSE | |
| 07:22:06 | 452.94 | 33 | O | 4.524 | 4.532 | Buy | 138,094 | 53 | LSE | |
| 07:18:15 | 452.492 | 64 | O | 4.524 | 4.532 | Buy | 138,061 | 52 | LSE | |
| 07:18:14 | 453.108 | 5 | O | 4.524 | 4.532 | Buy | 137,997 | 51 | LSE | |
| 07:12:53 | 4.531 | 1872 | AT | 4.524 | 4.531 | Buy | 137,992 | 50 | LSE | |
| 07:12:53 | 4.531 | 5711 | AT | 4.524 | 4.531 | Buy | 136,120 | 49 | LSE | |
| 06:55:42 | 452.622 | 2659 | O | 4.526 | 4.53 | Buy | 130,409 | 48 | LSE | |
| 06:54:57 | 452.622 | 1483 | O | 4.526 | 4.53 | Buy | 127,750 | 47 | LSE | |
| 06:53:15 | 452.9 | 7520 | O | 4.524 | 4.53 | Buy | 126,267 | 46 | LSE | |
| 06:30:52 | 453.1 | 2 | O | 4.523 | 4.53 | Buy | 118,747 | 45 | LSE | |
| 06:30:52 | 453.1 | 10 | O | 4.523 | 4.531 | Buy | 118,745 | 44 | LSE | |
| 06:24:22 | 4.529 | 240 | AT | 4.523 | 4.53 | Buy | 118,735 | 43 | LSE | |
| 06:24:21 | 453.05 | 2 | O | 4.523 | 4.53 | Buy | 118,495 | 42 | LSE | |
| 06:24:21 | 453.05 | 29 | O | 4.523 | 4.53 | Buy | 118,493 | 41 | LSE | |
| 06:24:21 | 453.05 | 2 | O | 4.523 | 4.53 | Buy | 118,464 | 40 | LSE | |
| 06:22:26 | 452.345 | 232 | O | 4.523 | 4.53 | Buy | 118,462 | 39 | LSE | |
| 06:16:00 | 452.809 | 2592 | O | 4.523 | 4.53 | Buy | 118,230 | 38 | LSE | |
| 06:10:46 | 4.529 | 2560 | AT | 4.522 | 4.529 | Buy | 115,638 | 37 | LSE | |
| 06:10:46 | 4.528 | 5715 | AT | 4.522 | 4.528 | Buy | 113,078 | 36 | LSE | |
| 06:10:46 | 4.529 | 17725 | AT | 4.522 | 4.529 | Buy | 107,363 | 35 | LSE | |
| 06:06:59 | 452.239 | 378 | O | 4.522 | 4.529 | Buy | 89,638 | 34 | LSE | |
| 06:05:14 | 452.95 | 1 | O | 4.522 | 4.529 | Buy | 89,260 | 33 | LSE | |
| 05:59:01 | 452.399 | 2000 | O | 4.523 | 4.529 | Buy | 89,259 | 32 | LSE | |
| 05:51:55 | 4.526 | 3663 | AT | 4.526 | 4.528 | Sell | 87,259 | 31 | LSE | |
| 05:47:08 | 452.367 | 3663 | O | 4.523 | 4.529 | Buy | 83,596 | 30 | LSE | |
| 05:47:07 | 452.76 | 3253 | O | 4.523 | 4.529 | Buy | 79,933 | 29 | LSE | |
| 05:44:12 | 452.76 | 550 | O | 4.523 | 4.529 | Buy | 76,680 | 28 | LSE | |
| 05:36:29 | 452.85 | 1 | O | 4.524 | 4.529 | Buy | 76,130 | 27 | LSE | |
| 05:32:20 | 4.528 | 8479 | AT | 4.524 | 4.528 | Buy | 76,129 | 26 | LSE | |
| 05:31:38 | 452.859 | 8479 | O | 4.522 | 4.529 | Buy | 67,650 | 25 | LSE | |
| 05:13:21 | 4.526 | 1178 | AT | 4.526 | 4.528 | Sell | 59,171 | 24 | LSE | |
| 05:13:14 | 452.404 | 1178 | O | 4.523 | 4.532 | Buy | 57,993 | 23 | LSE | |
| 05:03:14 | 452.95 | 22 | O | 4.524 | 4.532 | Buy | 56,815 | 22 | LSE | |
| 04:48:09 | 452.964 | 4 | O | 4.524 | 4.53 | Buy | 56,793 | 21 | LSE | |
| 04:38:32 | 452.92 | 355 | O | 4.524 | 4.53 | Buy | 56,789 | 20 | LSE | |
| 04:32:57 | 452.35 | 21 | O | 4.524 | 4.53 | Buy | 56,434 | 19 | LSE | |
| 04:32:00 | 452.91 | 1464 | O | 4.524 | 4.53 | Buy | 56,413 | 18 | LSE | |
| 04:31:23 | 452.49 | 2349 | O | 4.524 | 4.531 | Buy | 54,949 | 17 | LSE | |
| 04:17:05 | 453.06 | 3349 | O | 4.524 | 4.532 | Buy | 52,600 | 16 | LSE | |
| 04:15:34 | 452.59 | 39880 | O | 4.525 | 4.532 | Buy | 49,251 | 15 | LSE | |
| 04:00:22 | 453.02 | 48 | O | 4.527 | 4.532 | Buy | 9,371 | 14 | LSE | |
| 04:00:22 | 452.683 | 36 | O | 4.527 | 4.532 | Buy | 9,323 | 13 | LSE | |
| 03:48:06 | 453.03 | 441 | O | 4.527 | 4.531 | Buy | 9,287 | 12 | LSE | |
| 03:47:06 | 453.1 | 331 | O | 4.527 | 4.532 | Buy | 8,846 | 11 | LSE | |
| 03:45:15 | 453.11 | 12 | O | 4.527 | 4.532 | Buy | 8,515 | 10 | LSE | |
| 03:43:03 | 4.527 | 401 | AT | 4.527 | 4.532 | Sell | 8,503 | 9 | LSE | |
| 03:43:03 | 4.527 | 2601 | AT | 4.527 | 4.532 | Sell | 8,102 | 8 | LSE | |
| 03:30:03 | 453.01 | 22 | O | 4.527 | 4.531 | Buy | 5,501 | 7 | LSE | |
| 03:24:09 | 452.718 | 75 | O | 4.527 | 4.53 | Buy | 5,479 | 6 | LSE | |
| 03:11:30 | 453.08 | 1608 | O | 4.527 | 4.536 | Buy | 5,404 | 5 | LSE | |
| 03:09:33 | 4.54 | 883 | AT | 4.526 | 4.54 | Buy | 3,796 | 4 | LSE | |
| 03:07:10 | 4.517 | 11 | AT | 4.516 | 4.54 | Sell | 2,913 | 3 | LSE | |
| 03:02:30 | 454.0 | 188 | O | 4.518 | 4.54 | Buy | 2,902 | 2 | LSE | |
| 03:02:23 | 451.8 | 2714 | O | 4.518 | 4.54 | Buy | 2,714 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
