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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:27:30 | 2301.0 | 171 | AT | 2300.0 | 2301.0 | Buy | 245,557 | 1151 | LSE | |
| 04:27:30 | 2300.0 | 837 | AT | 2299.0 | 2300.0 | Buy | 245,386 | 1150 | LSE | |
| 04:27:30 | 2300.0 | 100 | AT | 2299.0 | 2300.0 | Buy | 244,549 | 1149 | LSE | |
| 04:27:30 | 2300.0 | 147 | AT | 2299.0 | 2300.0 | Buy | 244,449 | 1148 | LSE | |
| 04:27:30 | 2300.0 | 153 | AT | 2299.0 | 2300.0 | Buy | 244,302 | 1147 | LSE | |
| 04:27:30 | 2300.0 | 4807 | AT | 2299.0 | 2300.0 | Buy | 244,149 | 1146 | LSE | |
| 04:27:30 | 2300.0 | 193 | AT | 2299.0 | 2300.0 | Buy | 239,342 | 1145 | LSE | |
| 04:27:30 | 2299.0 | 28 | AT | 2298.0 | 2299.0 | Buy | 239,149 | 1144 | LSE | |
| 04:27:30 | 2299.0 | 66 | AT | 2298.0 | 2299.0 | Buy | 239,121 | 1143 | LSE | |
| 04:26:53 | 2298.0 | 73 | AT | 2297.0 | 2298.0 | Buy | 239,055 | 1142 | LSE | |
| 04:26:53 | 2297.0 | 191 | AT | 2295.0 | 2297.0 | Buy | 238,982 | 1141 | LSE | |
| 04:26:53 | 2297.0 | 387 | AT | 2295.0 | 2297.0 | Buy | 238,791 | 1140 | LSE | |
| 04:26:53 | 2297.0 | 236 | AT | 2295.0 | 2297.0 | Buy | 238,404 | 1139 | LSE | |
| 04:26:53 | 2297.0 | 148 | AT | 2295.0 | 2297.0 | Buy | 238,168 | 1138 | LSE | |
| 04:26:53 | 2297.0 | 306 | AT | 2295.0 | 2297.0 | Buy | 238,020 | 1137 | LSE | |
| 04:26:53 | 2296.0 | 248 | AT | 2296.0 | 2297.0 | Sell | 237,714 | 1136 | LSE | |
| 04:26:53 | 2296.0 | 249 | AT | 2296.0 | 2297.0 | Sell | 237,466 | 1135 | LSE | |
| 04:26:34 | 2297.297 | 107 | O | 2296.0 | 2298.0 | Buy | 237,217 | 1134 | LSE | |
| 04:23:52 | 2298.0 | 81 | AT | 2298.0 | 2299.0 | Sell | 237,110 | 1133 | LSE | |
| 04:23:52 | 2298.0 | 336 | AT | 2298.0 | 2299.0 | Sell | 237,029 | 1132 | LSE | |
| 04:23:40 | 2299.0 | 30 | AT | 2297.0 | 2299.0 | Buy | 236,693 | 1131 | LSE | |
| 04:23:40 | 2299.0 | 101 | AT | 2297.0 | 2299.0 | Buy | 236,663 | 1130 | LSE | |
| 04:23:40 | 2299.0 | 100 | AT | 2297.0 | 2299.0 | Buy | 236,562 | 1129 | LSE | |
| 04:23:40 | 2299.0 | 121 | AT | 2297.0 | 2299.0 | Buy | 236,462 | 1128 | LSE | |
| 04:22:51 | 2298.0 | 194 | AT | 2297.0 | 2298.0 | Buy | 236,341 | 1127 | LSE | |
| 04:22:51 | 2298.0 | 336 | AT | 2298.0 | 2299.0 | Sell | 236,147 | 1126 | LSE | |
| 04:22:48 | 2298.0 | 200 | AT | 2297.0 | 2298.0 | Buy | 235,811 | 1125 | LSE | |
| 04:22:48 | 2297.0 | 65 | AT | 2296.0 | 2297.0 | Buy | 235,611 | 1124 | LSE | |
| 04:22:48 | 2297.0 | 212 | AT | 2296.0 | 2297.0 | Buy | 235,546 | 1123 | LSE | |
| 04:22:48 | 2297.0 | 107 | AT | 2296.0 | 2297.0 | Buy | 235,334 | 1122 | LSE | |
| 04:22:46 | 2296.0 | 123 | AT | 2295.0 | 2296.0 | Buy | 235,227 | 1121 | LSE | |
| 04:22:46 | 2296.0 | 80 | AT | 2295.0 | 2296.0 | Buy | 235,104 | 1120 | LSE | |
| 04:22:46 | 2296.0 | 43 | AT | 2295.0 | 2296.0 | Buy | 235,024 | 1119 | LSE | |
| 04:22:46 | 2296.0 | 56 | AT | 2295.0 | 2296.0 | Buy | 234,981 | 1118 | LSE | |
| 04:22:46 | 2296.0 | 336 | AT | 2295.0 | 2296.0 | Buy | 234,925 | 1117 | LSE | |
| 04:22:46 | 2295.0 | 278 | AT | 2294.0 | 2295.0 | Buy | 234,589 | 1116 | LSE | |
| 04:22:46 | 2295.0 | 336 | AT | 2293.0 | 2295.0 | Buy | 234,311 | 1115 | LSE | |
| 04:22:46 | 2295.0 | 121 | AT | 2293.0 | 2295.0 | Buy | 233,975 | 1114 | LSE | |
| 04:22:46 | 2295.0 | 127 | AT | 2293.0 | 2295.0 | Buy | 233,854 | 1113 | LSE | |
| 04:22:46 | 2295.0 | 201 | AT | 2293.0 | 2295.0 | Buy | 233,727 | 1112 | LSE | |
| 04:22:46 | 2295.0 | 169 | AT | 2293.0 | 2295.0 | Buy | 233,526 | 1111 | LSE | |
| 04:22:46 | 2295.0 | 50 | AT | 2293.0 | 2295.0 | Buy | 233,357 | 1110 | LSE | |
| 04:22:46 | 2295.0 | 95 | AT | 2293.0 | 2295.0 | Buy | 233,307 | 1109 | LSE | |
| 04:21:57 | 2294.0 | 142 | O | 2293.0 | 2295.0 | 233,212 | 1108 | LSE | ||
| 04:21:05 | 2295.0 | 213 | O | 2293.0 | 2295.0 | Buy | 233,070 | 1107 | LSE | |
| 04:20:56 | 2293.0 | 53 | O | 2293.0 | 2295.0 | Sell | 232,857 | 1106 | LSE | |
| 04:20:26 | 2294.0 | 619 | O | 2294.0 | 2295.0 | Sell | 232,804 | 1105 | LSE | |
| 04:20:26 | 2294.0 | 5479 | O | 2294.0 | 2295.0 | Sell | 232,185 | 1104 | LSE | |
| 04:20:18 | 2295.0 | 251 | AT | 2295.0 | 2296.0 | Sell | 226,706 | 1103 | LSE | |
| 04:20:18 | 2295.0 | 60 | AT | 2294.0 | 2295.0 | Buy | 226,455 | 1102 | LSE | |
| 04:20:18 | 2295.0 | 127 | AT | 2294.0 | 2295.0 | Buy | 226,395 | 1101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
