News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:29:05 | 456.5 | 31 | O | 4.561 | 4.565 | Buy | 169,228 | 75 | LSE | |
| 11:23:11 | 456.15 | 4 | O | 4.561 | 4.568 | Buy | 169,197 | 74 | LSE | |
| 10:54:07 | 456.42 | 143 | O | 4.558 | 4.566 | Buy | 169,193 | 73 | LSE | |
| 10:53:00 | 456.42 | 2143 | O | 4.558 | 4.566 | Buy | 169,050 | 72 | LSE | |
| 10:52:49 | 456.012 | 2143 | O | 4.558 | 4.566 | Buy | 166,907 | 71 | LSE | |
| 10:51:31 | 455.91 | 2523 | O | 4.558 | 4.566 | Buy | 164,764 | 70 | LSE | |
| 10:46:54 | 456.33 | 602 | O | 4.558 | 4.565 | Buy | 162,241 | 69 | LSE | |
| 10:42:20 | 4.564 | 17 | AT | 4.558 | 4.564 | Buy | 161,639 | 68 | LSE | |
| 10:42:20 | 4.564 | 19 | AT | 4.558 | 4.564 | Buy | 161,622 | 67 | LSE | |
| 10:42:20 | 4.559 | 516 | AT | 4.559 | 4.564 | Sell | 161,603 | 66 | LSE | |
| 10:02:28 | 456.2 | 17 | O | 4.556 | 4.562 | Buy | 161,087 | 65 | LSE | |
| 10:01:14 | 455.65 | 2 | O | 4.556 | 4.562 | Buy | 161,070 | 64 | LSE | |
| 09:46:04 | 456.95 | 20 | O | 4.559 | 4.569 | Buy | 161,068 | 63 | LSE | |
| 09:40:18 | 455.64 | 496 | O | 4.554 | 4.571 | Buy | 161,048 | 62 | LSE | |
| 09:13:06 | 455.77 | 558 | O | 4.556 | 4.564 | Buy | 160,552 | 61 | LSE | |
| 09:13:06 | 456.26 | 55 | O | 4.556 | 4.564 | Buy | 159,994 | 60 | LSE | |
| 09:09:33 | 456.17 | 22000 | O | 4.556 | 4.564 | Buy | 159,939 | 59 | LSE | |
| 09:06:14 | 456.2 | 2 | O | 4.555 | 4.562 | Buy | 137,939 | 58 | LSE | |
| 08:21:35 | 455.3 | 3136 | O | 4.551 | 4.559 | Buy | 137,937 | 57 | LSE | |
| 08:19:15 | 455.77 | 285 | O | 4.553 | 4.559 | Buy | 134,801 | 56 | LSE | |
| 08:02:53 | 455.71 | 162 | O | 4.551 | 4.559 | Buy | 134,516 | 55 | LSE | |
| 08:01:04 | 455.537 | 6058 | O | 4.551 | 4.558 | Buy | 134,354 | 54 | LSE | |
| 07:36:08 | 455.52 | 9889 | O | 4.55 | 4.558 | Buy | 128,296 | 53 | LSE | |
| 07:33:24 | 455.752 | 96 | O | 4.55 | 4.558 | Buy | 118,407 | 52 | LSE | |
| 07:22:38 | 455.237 | 822 | O | 4.551 | 4.558 | Buy | 118,311 | 51 | LSE | |
| 07:20:05 | 455.758 | 1 | O | 4.551 | 4.558 | Buy | 117,489 | 50 | LSE | |
| 07:12:27 | 455.66 | 1317 | O | 4.553 | 4.559 | Buy | 117,488 | 49 | LSE | |
| 06:35:48 | 4.558 | 17 | AT | 4.551 | 4.558 | Buy | 116,171 | 48 | LSE | |
| 06:21:41 | 455.68 | 217 | O | 4.551 | 4.559 | Buy | 116,154 | 47 | LSE | |
| 06:17:36 | 4.558 | 17 | AT | 4.551 | 4.559 | Buy | 115,937 | 46 | LSE | |
| 06:14:45 | 4.558 | 12294 | AT | 4.558 | 4.564 | Sell | 115,920 | 45 | LSE | |
| 06:14:45 | 4.564 | 17 | AT | 4.558 | 4.564 | Buy | 103,626 | 44 | LSE | |
| 06:02:42 | 455.195 | 6185 | O | 4.55 | 4.565 | Buy | 103,609 | 43 | LSE | |
| 05:41:06 | 455.366 | 36700 | O | 4.551 | 4.564 | Buy | 97,424 | 42 | LSE | |
| 05:36:25 | 455.232 | 13244 | O | 4.551 | 4.564 | Buy | 60,724 | 41 | LSE | |
| 05:33:19 | 455.88 | 19 | O | 4.551 | 4.564 | Buy | 47,480 | 40 | LSE | |
| 05:32:23 | 455.88 | 110 | O | 4.551 | 4.564 | Buy | 47,461 | 39 | LSE | |
| 05:23:28 | 455.232 | 390 | O | 4.551 | 4.564 | Buy | 47,351 | 38 | LSE | |
| 05:15:31 | 456.366 | 789 | O | 4.551 | 4.564 | Buy | 46,961 | 37 | LSE | |
| 05:10:30 | 455.175 | 137 | O | 4.551 | 4.564 | Buy | 46,172 | 36 | LSE | |
| 05:05:41 | 4.555 | 7682 | AT | 4.555 | 4.562 | Sell | 46,035 | 35 | LSE | |
| 05:05:41 | 4.555 | 79 | AT | 4.555 | 4.562 | Sell | 38,353 | 34 | LSE | |
| 05:05:25 | 4.558 | 1921 | AT | 4.555 | 4.558 | Buy | 38,274 | 33 | LSE | |
| 05:03:56 | 455.521 | 19 | O | 4.555 | 4.559 | Buy | 36,353 | 32 | LSE | |
| 05:01:07 | 455.2 | 1 | O | 4.552 | 4.559 | Buy | 36,334 | 31 | LSE | |
| 05:00:57 | 4.558 | 409 | AT | 4.552 | 4.558 | Buy | 36,333 | 30 | LSE | |
| 05:00:57 | 4.558 | 2586 | AT | 4.552 | 4.558 | Buy | 35,924 | 29 | LSE | |
| 05:00:57 | 4.558 | 2586 | AT | 4.552 | 4.558 | Buy | 33,338 | 28 | LSE | |
| 05:00:39 | 4.551 | 157 | AT | 4.551 | 4.558 | Sell | 30,752 | 27 | LSE | |
| 04:59:02 | 4.553 | 17 | AT | 4.551 | 4.553 | Buy | 30,595 | 26 | LSE | |
| 04:58:49 | 455.57 | 588 | O | 4.551 | 4.558 | Buy | 30,578 | 25 | LSE | |
| 04:58:38 | 4.553 | 1997 | AT | 4.553 | 4.558 | Sell | 29,990 | 24 | LSE | |
| 04:57:17 | 455.56 | 160 | O | 4.553 | 4.558 | Buy | 27,993 | 23 | LSE | |
| 04:56:42 | 455.409 | 362 | O | 4.553 | 4.558 | Buy | 27,833 | 22 | LSE | |
| 04:44:00 | 455.239 | 160 | O | 4.552 | 4.559 | Buy | 27,471 | 21 | LSE | |
| 04:33:35 | 455.6 | 4255 | O | 4.553 | 4.559 | Buy | 27,311 | 20 | LSE | |
| 04:12:42 | 455.089 | 65 | O | 4.551 | 4.557 | Buy | 23,056 | 19 | LSE | |
| 04:10:56 | 454.995 | 74 | O | 4.55 | 4.557 | Buy | 22,991 | 18 | LSE | |
| 04:05:58 | 455.05 | 3814 | O | 4.549 | 4.556 | Buy | 22,917 | 17 | LSE | |
| 04:05:53 | 455.05 | 2048 | O | 4.549 | 4.556 | Buy | 19,103 | 16 | LSE | |
| 04:04:11 | 4.551 | 894 | AT | 4.551 | 4.556 | Sell | 17,055 | 15 | LSE | |
| 04:00:16 | 455.561 | 3 | O | 4.55 | 4.556 | Buy | 16,161 | 14 | LSE | |
| 04:00:15 | 454.989 | 28 | O | 4.55 | 4.556 | Buy | 16,158 | 13 | LSE | |
| 04:00:15 | 455.029 | 894 | O | 4.55 | 4.556 | Buy | 16,130 | 12 | LSE | |
| 03:51:41 | 455.39 | 2060 | O | 4.549 | 4.556 | Buy | 15,236 | 11 | LSE | |
| 03:32:41 | 454.85 | 12 | O | 4.549 | 4.556 | Buy | 13,176 | 10 | LSE | |
| 03:23:55 | 4.548 | 140 | AT | 4.548 | 4.556 | Sell | 13,164 | 9 | LSE | |
| 03:23:53 | 454.8 | 75 | O | 4.548 | 4.556 | Buy | 13,024 | 8 | LSE | |
| 03:13:13 | 455.7 | 9 | O | 4.549 | 4.557 | Buy | 12,949 | 7 | LSE | |
| 03:10:10 | 455.7 | 5 | O | 4.549 | 4.557 | Buy | 12,940 | 6 | LSE | |
| 03:05:53 | 456.9 | 3 | O | 4.543 | 4.569 | Buy | 12,935 | 5 | LSE | |
| 03:05:38 | 456.6 | 3 | O | 4.543 | 4.566 | Buy | 12,932 | 4 | LSE | |
| 03:02:02 | 454.388 | 12863 | O | 4.543 | 4.566 | Buy | 12,929 | 3 | LSE | |
| 03:01:35 | 456.55 | 31 | O | 4.532 | 4.575 | Buy | 66 | 2 | LSE | |
| 03:00:52 | 454.32 | 35 | O | 4.537 | 4.571 | Buy | 35 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
