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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:42:13 | 319.5 | 1198 | AT | 318.5 | 319.5 | Buy | 73,613 | 51 | LSE | |
| 04:35:41 | 319.068 | 148 | O | 318.5 | 319.5 | Buy | 72,415 | 50 | LSE | |
| 04:32:59 | 319.077 | 1557 | O | 318.5 | 319.5 | Buy | 72,267 | 49 | LSE | |
| 04:32:03 | 319.5 | 1583 | AT | 318.5 | 319.5 | Buy | 70,710 | 48 | LSE | |
| 04:32:03 | 319.5 | 605 | AT | 318.5 | 319.5 | Buy | 69,127 | 47 | LSE | |
| 04:32:03 | 319.5 | 1614 | AT | 318.5 | 319.5 | Buy | 68,522 | 46 | LSE | |
| 04:23:22 | 318.879 | 700 | O | 318.0 | 319.5 | Buy | 66,908 | 45 | LSE | |
| 04:22:07 | 318.892 | 1057 | O | 318.0 | 319.5 | Buy | 66,208 | 44 | LSE | |
| 04:20:15 | 318.904 | 1500 | O | 318.0 | 319.5 | Buy | 65,151 | 43 | LSE | |
| 04:18:59 | 318.917 | 4053 | O | 318.0 | 319.5 | Buy | 63,651 | 42 | LSE | |
| 04:16:04 | 318.929 | 157 | O | 318.0 | 319.5 | Buy | 59,598 | 41 | LSE | |
| 04:11:29 | 319.5 | 888 | AT | 318.0 | 319.5 | Buy | 59,441 | 40 | LSE | |
| 04:11:29 | 319.5 | 45 | AT | 318.0 | 319.5 | Buy | 58,553 | 39 | LSE | |
| 04:11:28 | 319.0 | 370 | AT | 317.0 | 319.0 | Buy | 58,508 | 38 | LSE | |
| 04:11:28 | 319.0 | 373 | AT | 317.0 | 319.0 | Buy | 58,138 | 37 | LSE | |
| 04:07:42 | 318.0 | 2317 | AT | 317.0 | 318.0 | Buy | 57,765 | 36 | LSE | |
| 04:07:42 | 318.0 | 1182 | AT | 316.5 | 318.0 | Buy | 55,448 | 35 | LSE | |
| 04:07:40 | 317.5 | 2144 | AT | 316.0 | 317.5 | Buy | 54,266 | 34 | LSE | |
| 04:07:40 | 317.5 | 729 | AT | 316.0 | 317.5 | Buy | 52,122 | 33 | LSE | |
| 04:07:40 | 317.5 | 681 | AT | 316.0 | 317.5 | Buy | 51,393 | 32 | LSE | |
| 04:07:40 | 317.5 | 1446 | AT | 316.0 | 317.5 | Buy | 50,712 | 31 | LSE | |
| 04:07:32 | 316.941 | 453 | O | 316.0 | 317.5 | Buy | 49,266 | 30 | LSE | |
| 03:43:51 | 316.77 | 1262 | O | 315.5 | 317.5 | Buy | 48,813 | 29 | LSE | |
| 03:37:26 | 316.32 | 195 | O | 315.5 | 317.5 | Sell | 47,551 | 28 | LSE | |
| 03:34:06 | 316.785 | 789 | O | 315.5 | 317.5 | Buy | 47,356 | 27 | LSE | |
| 03:24:34 | 316.694 | 1500 | O | 315.5 | 317.5 | Buy | 46,567 | 26 | LSE | |
| 03:19:19 | 316.283 | 477 | O | 315.5 | 317.5 | Sell | 45,067 | 25 | LSE | |
| 03:09:22 | 316.8 | 2850 | O | 315.5 | 317.5 | Buy | 44,590 | 24 | LSE | |
| 03:07:12 | 317.5 | 73 | O | 315.5 | 317.5 | Buy | 41,740 | 23 | LSE | |
| 03:07:06 | 317.5 | 38 | O | 315.5 | 317.5 | Buy | 41,667 | 22 | LSE | |
| 03:07:06 | 317.5 | 20 | O | 315.5 | 317.5 | Buy | 41,629 | 21 | LSE | |
| 03:06:59 | 316.0 | 151 | AT | 316.0 | 317.5 | Sell | 41,609 | 20 | LSE | |
| 03:06:59 | 317.5 | 19 | O | 316.0 | 317.5 | Buy | 41,458 | 19 | LSE | |
| 03:06:58 | 317.5 | 70 | O | 316.0 | 317.5 | Buy | 41,439 | 18 | LSE | |
| 03:06:58 | 316.0 | 3 | O | 316.0 | 317.5 | Sell | 41,369 | 17 | LSE | |
| 03:06:56 | 317.5 | 3 | O | 316.0 | 317.5 | Buy | 41,366 | 16 | LSE | |
| 03:03:20 | 317.7 | 7829 | O | 316.0 | 318.0 | Buy | 41,363 | 15 | LSE | |
| 03:02:17 | 316.772 | 48 | O | 316.0 | 318.0 | Sell | 33,534 | 14 | LSE | |
| 03:00:59 | 317.49 | 4698 | O | 316.0 | 318.0 | Buy | 33,486 | 13 | LSE | |
| 03:00:34 | 317.501 | 155 | O | 316.0 | 318.0 | Buy | 28,788 | 12 | LSE | |
| 03:00:19 | 317.5 | 148 | AT | 317.5 | 318.0 | Sell | 28,633 | 11 | LSE | |
| 03:00:16 | 317.89 | 5 | O | 317.5 | 318.0 | Buy | 28,485 | 10 | LSE | |
| 03:00:16 | 317.89 | 935 | O | 317.5 | 318.0 | Buy | 28,480 | 9 | LSE | |
| 03:00:16 | 317.89 | 309 | O | 317.5 | 318.0 | Buy | 27,545 | 8 | LSE | |
| 03:00:14 | 317.89 | 1484 | O | 317.5 | 318.0 | Buy | 27,236 | 7 | LSE | |
| 03:00:14 | 317.89 | 939 | O | 317.5 | 318.0 | Buy | 25,752 | 6 | LSE | |
| 03:00:13 | 317.69 | 5510 | O | 317.5 | 318.0 | Sell | 24,813 | 5 | LSE | |
| 03:00:12 | 317.575 | 11866 | O | 317.5 | 318.0 | Sell | 19,303 | 4 | LSE | |
| 03:00:11 | 317.89 | 1560 | O | 317.5 | 318.0 | Buy | 7,437 | 3 | LSE | |
| 03:00:11 | 317.69 | 1877 | O | 317.5 | 318.0 | Sell | 5,877 | 2 | LSE | |
| 03:00:03 | 318.0 | 4000 | UT | 318.0 | 319.5 | 4,000 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
