News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:37:28 | 455.25 | 1108 | O | 4.548 | 4.554 | Buy | 458,317 | 72 | LSE | |
| 11:37:28 | 455.25 | 1108 | O | 4.548 | 4.554 | Buy | 457,209 | 71 | LSE | |
| 11:35:12 | 4.553 | 1921 | UT | 4.548 | 4.554 | Buy | 456,101 | 70 | LSE | |
| 11:28:50 | 454.836 | 22 | O | 4.548 | 4.554 | Buy | 454,180 | 69 | LSE | |
| 11:20:16 | 454.854 | 1030 | O | 4.548 | 4.554 | Buy | 454,158 | 68 | LSE | |
| 11:16:09 | 4.554 | 2350 | AT | 4.551 | 4.554 | Buy | 453,128 | 67 | LSE | |
| 11:15:45 | 455.365 | 2350 | O | 4.548 | 4.554 | Buy | 450,778 | 66 | LSE | |
| 11:11:12 | 4.548 | 477 | AT | 4.548 | 4.554 | Sell | 448,428 | 65 | LSE | |
| 11:06:56 | 455.358 | 24 | O | 4.547 | 4.554 | Buy | 447,951 | 64 | LSE | |
| 11:06:15 | 454.77 | 22 | O | 4.547 | 4.554 | Buy | 447,927 | 63 | LSE | |
| 11:04:21 | 454.93 | 430 | O | 4.549 | 4.554 | Buy | 447,905 | 62 | LSE | |
| 10:56:36 | 455.024 | 71 | O | 4.548 | 4.554 | Buy | 447,475 | 61 | LSE | |
| 10:46:59 | 455.34 | 13240 | O | 4.548 | 4.554 | Buy | 447,404 | 60 | LSE | |
| 10:46:59 | 455.34 | 13240 | O | 4.548 | 4.554 | Buy | 434,164 | 59 | LSE | |
| 10:41:11 | 4.551 | 17 | AT | 4.547 | 4.551 | Buy | 420,924 | 58 | LSE | |
| 10:24:00 | 455.425 | 657 | O | 4.543 | 4.558 | Buy | 420,907 | 57 | LSE | |
| 10:23:52 | 4.543 | 2464 | AT | 4.543 | 4.558 | Sell | 420,250 | 56 | LSE | |
| 10:07:48 | 453.8 | 34 | O | 4.538 | 4.554 | Buy | 417,786 | 55 | LSE | |
| 10:07:10 | 455.5 | 1 | O | 4.538 | 4.555 | Buy | 417,752 | 54 | LSE | |
| 10:05:30 | 455.398 | 8 | O | 4.538 | 4.554 | Buy | 417,751 | 53 | LSE | |
| 10:04:52 | 4.548 | 217 | AT | 4.547 | 4.548 | Buy | 417,743 | 52 | LSE | |
| 10:04:10 | 455.143 | 217 | O | 4.537 | 4.553 | Buy | 417,526 | 51 | LSE | |
| 10:03:21 | 454.01 | 1386 | O | 4.537 | 4.553 | Buy | 417,309 | 50 | LSE | |
| 10:01:23 | 456.578 | 37 | O | 4.508 | 4.569 | Buy | 415,923 | 49 | LSE | |
| 09:34:44 | 454.162 | 1651 | O | 4.536 | 4.543 | Buy | 415,886 | 48 | LSE | |
| 09:33:52 | 4.54 | 668 | AT | 4.54 | 4.543 | Sell | 414,235 | 47 | LSE | |
| 09:33:22 | 453.735 | 668 | O | 4.537 | 4.543 | Buy | 413,567 | 46 | LSE | |
| 09:25:29 | 454.175 | 1420 | O | 4.537 | 4.543 | Buy | 412,899 | 45 | LSE | |
| 09:24:12 | 454.212 | 614 | O | 4.537 | 4.544 | Buy | 411,479 | 44 | LSE | |
| 09:15:13 | 454.212 | 6368 | O | 4.537 | 4.544 | Buy | 410,865 | 43 | LSE | |
| 09:03:13 | 453.788 | 12968 | O | 4.537 | 4.543 | Buy | 404,497 | 42 | LSE | |
| 08:55:13 | 454.08 | 191 | O | 4.535 | 4.542 | Buy | 391,529 | 41 | LSE | |
| 08:28:45 | 454.25 | 11 | O | 4.531 | 4.54 | Buy | 391,338 | 40 | LSE | |
| 08:22:33 | 453.38 | 75 | O | 4.534 | 4.538 | Buy | 391,327 | 39 | LSE | |
| 08:15:12 | 4.538 | 17 | AT | 4.532 | 4.538 | Buy | 391,252 | 38 | LSE | |
| 08:12:51 | 453.61 | 120 | O | 4.53 | 4.538 | Buy | 391,235 | 37 | LSE | |
| 07:54:59 | 4.537 | 500 | AT | 4.537 | 4.538 | Sell | 391,115 | 36 | LSE | |
| 07:36:38 | 453.333 | 1940 | O | 4.533 | 4.538 | Buy | 390,615 | 35 | LSE | |
| 07:26:57 | 453.95 | 2 | O | 4.532 | 4.54 | Buy | 388,675 | 34 | LSE | |
| 07:26:57 | 4.539 | 21142 | AT | 4.533 | 4.54 | Buy | 388,673 | 33 | LSE | |
| 07:22:41 | 4.537 | 1921 | AT | 4.53 | 4.537 | Buy | 367,531 | 32 | LSE | |
| 07:17:18 | 453.661 | 2 | O | 4.53 | 4.537 | Buy | 365,610 | 31 | LSE | |
| 06:56:41 | 4.538 | 17 | AT | 4.534 | 4.538 | Buy | 365,608 | 30 | LSE | |
| 06:55:11 | 453.75 | 28 | O | 4.53 | 4.537 | Buy | 365,591 | 29 | LSE | |
| 06:55:04 | 4.537 | 252 | AT | 4.53 | 4.537 | Buy | 365,563 | 28 | LSE | |
| 06:43:08 | 453.255 | 700 | O | 4.532 | 4.538 | Buy | 365,311 | 27 | LSE | |
| 06:38:20 | 453.682 | 3000 | O | 4.532 | 4.538 | Buy | 364,611 | 26 | LSE | |
| 06:36:46 | 453.262 | 3000 | O | 4.532 | 4.538 | Buy | 361,611 | 25 | LSE | |
| 06:35:41 | 4.538 | 17 | AT | 4.532 | 4.538 | Buy | 358,611 | 24 | LSE | |
| 06:23:05 | 453.192 | 463 | O | 4.532 | 4.538 | Buy | 358,594 | 23 | LSE | |
| 06:07:59 | 4.54 | 3586 | AT | 4.534 | 4.54 | Buy | 358,131 | 22 | LSE | |
| 06:04:44 | 453.8 | 1870 | O | 4.534 | 4.54 | Buy | 354,545 | 21 | LSE | |
| 06:00:18 | 453.71 | 16 | O | 4.532 | 4.538 | Buy | 352,675 | 20 | LSE | |
| 05:54:35 | 4.537 | 17 | AT | 4.532 | 4.537 | Buy | 352,659 | 19 | LSE | |
| 05:42:18 | 453.55 | 350 | O | 4.531 | 4.537 | Buy | 352,642 | 18 | LSE | |
| 05:33:29 | 452.994 | 1 | O | 4.529 | 4.537 | Buy | 352,292 | 17 | LSE | |
| 05:10:09 | 4.532 | 4000 | AT | 4.532 | 4.535 | Sell | 352,291 | 16 | LSE | |
| 05:09:51 | 453.185 | 4000 | O | 4.531 | 4.538 | Buy | 348,291 | 15 | LSE | |
| 05:09:47 | 453.59 | 540 | O | 4.531 | 4.538 | Buy | 344,291 | 14 | LSE | |
| 05:02:09 | 452.95 | 1 | O | 4.529 | 4.537 | Buy | 343,751 | 13 | LSE | |
| 04:52:24 | 4.534 | 801 | AT | 4.532 | 4.534 | Buy | 343,750 | 12 | LSE | |
| 04:51:16 | 453.627 | 801 | O | 4.531 | 4.537 | Buy | 342,949 | 11 | LSE | |
| 04:49:47 | 453.664 | 1143 | O | 4.531 | 4.537 | Buy | 342,148 | 10 | LSE | |
| 04:46:20 | 453.53 | 3306 | O | 4.531 | 4.537 | Buy | 341,005 | 9 | LSE | |
| 04:08:32 | 453.12 | 3788 | O | 4.53 | 4.537 | Buy | 337,699 | 8 | LSE | |
| 04:01:04 | 453.58 | 175 | O | 4.53 | 4.537 | Buy | 333,911 | 7 | LSE | |
| 04:00:16 | 453.56 | 13 | O | 4.53 | 4.537 | Buy | 333,736 | 6 | LSE | |
| 03:55:37 | 453.12 | 304 | O | 4.53 | 4.537 | Buy | 333,723 | 5 | LSE | |
| 03:02:41 | 452.68 | 2213 | O | 4.522 | 4.545 | Buy | 333,419 | 4 | LSE | |
| 03:02:07 | 453.732 | 326602 | O | 4.523 | 4.545 | Buy | 331,206 | 3 | LSE | |
| 03:02:02 | 455.214 | 2382 | O | 4.523 | 4.551 | Buy | 4,604 | 2 | LSE | |
| 03:00:14 | 4.54 | 2222 | UT | 4.53 | 4.534 | 2,222 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
