News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:28:55 | 4.53 | 4348 | AT | 4.53 | 4.535 | Sell | 898,837 | 76 | LSE | |
| 10:53:11 | 452.9 | 258000 | O | 4.526 | 4.53 | Buy | 894,489 | 75 | LSE | |
| 10:49:35 | 452.6 | 8491 | O | 4.524 | 4.529 | Buy | 636,489 | 74 | LSE | |
| 10:49:34 | 452.9 | 80 | O | 4.524 | 4.529 | Buy | 627,998 | 73 | LSE | |
| 10:47:23 | 4.529 | 3023 | AT | 4.524 | 4.529 | Buy | 627,918 | 72 | LSE | |
| 10:47:21 | 4.529 | 5806 | AT | 4.524 | 4.529 | Buy | 624,895 | 71 | LSE | |
| 10:47:16 | 4.524 | 675 | AT | 4.524 | 4.529 | Sell | 619,089 | 70 | LSE | |
| 10:17:11 | 452.39 | 636 | O | 4.523 | 4.529 | Buy | 618,414 | 69 | LSE | |
| 10:17:10 | 452.79 | 2453 | O | 4.523 | 4.529 | Buy | 617,778 | 68 | LSE | |
| 10:16:07 | 452.34 | 182 | O | 4.523 | 4.529 | Buy | 615,325 | 67 | LSE | |
| 10:16:06 | 452.74 | 3455 | O | 4.523 | 4.529 | Buy | 615,143 | 66 | LSE | |
| 10:13:53 | 452.62 | 1305 | O | 4.525 | 4.529 | Buy | 611,688 | 65 | LSE | |
| 10:01:00 | 452.66 | 18977 | O | 4.524 | 4.532 | Buy | 610,383 | 64 | LSE | |
| 10:01:00 | 452.91 | 30062 | O | 4.524 | 4.532 | Buy | 591,406 | 63 | LSE | |
| 09:55:58 | 452.439 | 554 | O | 4.524 | 4.53 | Buy | 561,344 | 62 | LSE | |
| 09:54:36 | 452.55 | 1019 | O | 4.526 | 4.53 | Buy | 560,790 | 61 | LSE | |
| 09:53:35 | 452.9 | 1 | O | 4.526 | 4.529 | Buy | 559,771 | 60 | LSE | |
| 09:47:44 | 453.08 | 1370 | O | 4.526 | 4.532 | Buy | 559,770 | 59 | LSE | |
| 09:44:06 | 4.532 | 17 | AT | 4.527 | 4.532 | Buy | 558,400 | 58 | LSE | |
| 09:14:32 | 453.0 | 62 | O | 4.529 | 4.534 | Buy | 558,383 | 57 | LSE | |
| 09:13:36 | 4.532 | 812 | AT | 4.529 | 4.532 | Buy | 558,321 | 56 | LSE | |
| 09:12:15 | 453.277 | 812 | O | 4.527 | 4.534 | Buy | 557,509 | 55 | LSE | |
| 09:12:15 | 452.84 | 460 | O | 4.527 | 4.534 | Buy | 556,697 | 54 | LSE | |
| 08:54:54 | 452.77 | 1450 | O | 4.527 | 4.532 | Buy | 556,237 | 53 | LSE | |
| 08:34:57 | 4.524 | 26051 | AT | 4.522 | 4.524 | Buy | 554,787 | 52 | LSE | |
| 08:27:58 | 452.972 | 55 | O | 4.523 | 4.53 | Buy | 528,736 | 51 | LSE | |
| 08:27:38 | 4.526 | 416 | AT | 4.526 | 4.528 | Sell | 528,681 | 50 | LSE | |
| 08:27:32 | 452.605 | 416 | O | 4.526 | 4.53 | Buy | 528,265 | 49 | LSE | |
| 07:46:50 | 452.815 | 787 | O | 4.522 | 4.529 | Buy | 527,849 | 48 | LSE | |
| 07:46:14 | 452.815 | 2795 | O | 4.522 | 4.529 | Buy | 527,062 | 47 | LSE | |
| 07:34:08 | 452.336 | 321 | O | 4.523 | 4.529 | Buy | 524,267 | 46 | LSE | |
| 07:28:10 | 452.36 | 815 | O | 4.521 | 4.529 | Buy | 523,946 | 45 | LSE | |
| 07:25:22 | 4.527 | 368 | AT | 4.525 | 4.527 | Buy | 523,131 | 44 | LSE | |
| 07:24:25 | 452.809 | 368 | O | 4.521 | 4.529 | Buy | 522,763 | 43 | LSE | |
| 07:21:34 | 4.529 | 17 | AT | 4.525 | 4.529 | Buy | 522,395 | 42 | LSE | |
| 07:18:36 | 452.45 | 158 | O | 4.523 | 4.529 | Buy | 522,378 | 41 | LSE | |
| 07:18:36 | 452.822 | 23817 | O | 4.523 | 4.529 | Buy | 522,220 | 40 | LSE | |
| 07:16:30 | 452.45 | 34 | O | 4.523 | 4.529 | Buy | 498,403 | 39 | LSE | |
| 07:09:20 | 4.527 | 230 | AT | 4.526 | 4.527 | Buy | 498,369 | 38 | LSE | |
| 07:04:41 | 452.827 | 230 | O | 4.523 | 4.529 | Buy | 498,139 | 37 | LSE | |
| 07:03:39 | 450.85 | 110 | O | 4.523 | 4.529 | Buy | 497,909 | 36 | LSE | |
| 07:03:39 | 449.8 | 110 | O | 4.523 | 4.529 | Buy | 497,799 | 35 | LSE | |
| 06:54:38 | 452.34 | 212 | O | 4.521 | 4.528 | Buy | 497,689 | 34 | LSE | |
| 06:25:00 | 4.524 | 2310 | AT | 4.524 | 4.526 | Sell | 497,477 | 33 | LSE | |
| 06:24:54 | 452.355 | 2310 | O | 4.523 | 4.527 | Buy | 495,167 | 32 | LSE | |
| 06:24:39 | 452.66 | 470 | O | 4.523 | 4.527 | Buy | 492,857 | 31 | LSE | |
| 06:23:23 | 452.359 | 8000 | O | 4.523 | 4.527 | Buy | 492,387 | 30 | LSE | |
| 05:59:24 | 452.7 | 870 | O | 4.522 | 4.528 | Buy | 484,387 | 29 | LSE | |
| 05:53:52 | 452.767 | 24 | O | 4.522 | 4.528 | Buy | 483,517 | 28 | LSE | |
| 05:50:12 | 452.7 | 419703 | O | 4.522 | 4.528 | Buy | 483,493 | 27 | LSE | |
| 05:43:20 | 452.8 | 197 | O | 4.522 | 4.528 | Buy | 63,790 | 26 | LSE | |
| 05:42:14 | 452.728 | 7896 | O | 4.522 | 4.528 | Buy | 63,593 | 25 | LSE | |
| 05:31:36 | 4.529 | 17 | AT | 4.526 | 4.529 | Buy | 55,697 | 24 | LSE | |
| 05:27:24 | 452.652 | 3742 | O | 4.526 | 4.53 | Buy | 55,680 | 23 | LSE | |
| 05:27:18 | 452.687 | 26506 | O | 4.526 | 4.53 | Buy | 51,938 | 22 | LSE | |
| 05:08:12 | 4.529 | 1573 | AT | 4.527 | 4.529 | Buy | 25,432 | 21 | LSE | |
| 05:01:21 | 452.927 | 470 | O | 4.524 | 4.53 | Buy | 23,859 | 20 | LSE | |
| 05:01:09 | 452.927 | 1103 | O | 4.524 | 4.53 | Buy | 23,389 | 19 | LSE | |
| 05:01:08 | 452.478 | 1 | O | 4.524 | 4.53 | Buy | 22,286 | 18 | LSE | |
| 05:01:06 | 452.478 | 1 | O | 4.524 | 4.53 | Buy | 22,285 | 17 | LSE | |
| 04:55:34 | 452.928 | 120 | O | 4.524 | 4.53 | Buy | 22,284 | 16 | LSE | |
| 04:48:04 | 452.967 | 2 | O | 4.524 | 4.53 | Buy | 22,164 | 15 | LSE | |
| 04:44:40 | 4.53 | 17 | AT | 4.526 | 4.53 | Buy | 22,162 | 14 | LSE | |
| 04:38:38 | 453.0 | 6 | O | 4.524 | 4.53 | Buy | 22,145 | 13 | LSE | |
| 04:37:53 | 4.53 | 7 | AT | 4.524 | 4.53 | Buy | 22,139 | 12 | LSE | |
| 04:11:22 | 453.12 | 553 | O | 4.527 | 4.532 | Buy | 22,132 | 11 | LSE | |
| 04:00:22 | 453.17 | 44 | O | 4.522 | 4.534 | Buy | 21,579 | 10 | LSE | |
| 04:00:21 | 452.4 | 127 | O | 4.522 | 4.534 | Buy | 21,535 | 9 | LSE | |
| 04:00:21 | 452.4 | 374 | O | 4.522 | 4.534 | Buy | 21,408 | 8 | LSE | |
| 04:00:21 | 452.4 | 13 | O | 4.522 | 4.534 | Buy | 21,034 | 7 | LSE | |
| 03:57:55 | 452.57 | 3105 | O | 4.524 | 4.532 | Buy | 21,021 | 6 | LSE | |
| 03:21:56 | 4.525 | 9366 | AT | 4.524 | 4.529 | Sell | 17,916 | 5 | LSE | |
| 03:08:39 | 4.537 | 1941 | AT | 4.527 | 4.537 | Buy | 8,550 | 4 | LSE | |
| 03:02:02 | 454.917 | 2051 | O | 4.5 | 4.55 | Buy | 6,609 | 3 | LSE | |
| 03:00:22 | 449.8 | 110 | O | 4.508 | 4.55 | Buy | 4,558 | 2 | LSE | |
| 03:00:21 | 4.527 | 4448 | UT | 4.527 | 4.532 | 4,448 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
