News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:10:42 | 323.5 | 10000 | O | 322.5 | 323.5 | Buy | 74,573 | 51 | LSE | |
| 05:06:36 | 322.5 | 24 | AT | 322.5 | 323.0 | Sell | 64,573 | 50 | LSE | |
| 05:06:36 | 322.5 | 53 | AT | 322.5 | 323.0 | Sell | 64,549 | 49 | LSE | |
| 05:06:36 | 323.0 | 335 | AT | 322.5 | 323.0 | Buy | 64,496 | 48 | LSE | |
| 05:01:40 | 322.99 | 2526 | O | 322.0 | 323.0 | Buy | 64,161 | 47 | LSE | |
| 05:01:13 | 322.99 | 30 | O | 322.0 | 323.0 | Buy | 61,635 | 46 | LSE | |
| 04:57:12 | 322.99 | 1355 | O | 322.0 | 323.0 | Buy | 61,605 | 45 | LSE | |
| 04:56:38 | 322.99 | 3000 | O | 322.0 | 323.0 | Buy | 60,250 | 44 | LSE | |
| 04:53:52 | 322.0 | 13 | AT | 322.0 | 323.0 | Sell | 57,250 | 43 | LSE | |
| 04:53:52 | 322.0 | 11 | AT | 322.0 | 323.0 | Sell | 57,237 | 42 | LSE | |
| 04:53:52 | 322.0 | 90 | AT | 322.0 | 323.0 | Sell | 57,226 | 41 | LSE | |
| 04:53:52 | 322.5 | 878 | AT | 322.0 | 322.5 | Buy | 57,136 | 40 | LSE | |
| 04:53:52 | 322.5 | 622 | AT | 322.0 | 322.5 | Buy | 56,258 | 39 | LSE | |
| 04:53:52 | 322.0 | 24 | AT | 322.0 | 322.5 | Sell | 55,636 | 38 | LSE | |
| 04:53:36 | 322.3 | 11 | O | 321.5 | 322.5 | Buy | 55,612 | 37 | LSE | |
| 04:44:55 | 322.2 | 1852 | O | 321.0 | 322.5 | Buy | 55,601 | 36 | LSE | |
| 04:44:17 | 322.0 | 1550 | O | 321.0 | 322.5 | Buy | 53,749 | 35 | LSE | |
| 04:39:19 | 321.99 | 161 | O | 321.0 | 322.5 | Buy | 52,199 | 34 | LSE | |
| 04:33:32 | 321.85 | 6903 | O | 321.0 | 322.5 | Buy | 52,038 | 33 | LSE | |
| 04:33:09 | 322.0 | 3088 | O | 320.5 | 322.0 | Buy | 45,135 | 32 | LSE | |
| 04:31:44 | 321.715 | 1000 | O | 320.5 | 322.0 | Buy | 42,047 | 31 | LSE | |
| 04:30:40 | 321.904 | 2755 | O | 320.5 | 322.0 | Buy | 41,047 | 30 | LSE | |
| 04:30:34 | 321.97 | 6210 | O | 320.5 | 322.0 | Buy | 38,292 | 29 | LSE | |
| 04:29:02 | 321.5 | 372 | AT | 320.5 | 321.5 | Buy | 32,082 | 28 | LSE | |
| 04:28:48 | 321.48 | 2749 | O | 320.5 | 321.5 | Buy | 31,710 | 27 | LSE | |
| 04:26:37 | 320.978 | 310 | O | 320.5 | 321.5 | Sell | 28,961 | 26 | LSE | |
| 04:26:25 | 321.161 | 2000 | O | 320.5 | 321.5 | Buy | 28,651 | 25 | LSE | |
| 04:26:13 | 321.591 | 2764 | O | 320.5 | 321.5 | Buy | 26,651 | 24 | LSE | |
| 04:26:09 | 320.5 | 24 | AT | 320.5 | 321.5 | Sell | 23,887 | 23 | LSE | |
| 04:17:38 | 321.0 | 321 | AT | 320.5 | 321.0 | Buy | 23,863 | 22 | LSE | |
| 04:17:38 | 321.0 | 831 | AT | 320.5 | 321.0 | Buy | 23,542 | 21 | LSE | |
| 04:17:33 | 321.49 | 10000 | O | 320.5 | 322.0 | Buy | 22,711 | 20 | LSE | |
| 04:16:25 | 321.0 | 879 | AT | 319.5 | 321.0 | Buy | 12,711 | 19 | LSE | |
| 04:05:27 | 320.475 | 1450 | O | 319.5 | 321.0 | Buy | 11,832 | 18 | LSE | |
| 04:02:24 | 320.284 | 23 | O | 319.5 | 321.0 | Buy | 10,382 | 17 | LSE | |
| 04:00:37 | 320.97 | 1250 | O | 319.5 | 321.0 | Buy | 10,359 | 16 | LSE | |
| 04:00:27 | 320.705 | 1250 | O | 319.5 | 321.0 | Buy | 9,109 | 15 | LSE | |
| 04:00:16 | 320.687 | 623 | O | 319.5 | 321.0 | Buy | 7,859 | 14 | LSE | |
| 03:56:26 | 320.5 | 1699 | AT | 320.5 | 321.5 | Sell | 7,236 | 13 | LSE | |
| 03:56:26 | 320.5 | 24 | AT | 320.5 | 321.5 | Sell | 5,537 | 12 | LSE | |
| 03:21:20 | 320.563 | 650 | O | 319.5 | 321.0 | Buy | 5,513 | 11 | LSE | |
| 03:02:49 | 320.542 | 500 | O | 319.0 | 322.0 | Buy | 4,863 | 10 | LSE | |
| 03:02:47 | 320.542 | 4000 | O | 319.0 | 322.0 | Buy | 4,363 | 9 | LSE | |
| 03:02:28 | 321.0 | 24 | AT | 319.0 | 321.0 | Buy | 363 | 8 | LSE | |
| 03:02:12 | 320.835 | 238 | O | 319.0 | 321.0 | Buy | 339 | 7 | LSE | |
| 03:00:31 | 318.5 | 3 | O | 318.5 | 321.0 | Sell | 101 | 6 | LSE | |
| 03:00:31 | 321.0 | 15 | O | 318.5 | 321.0 | Buy | 98 | 5 | LSE | |
| 03:00:31 | 321.0 | 30 | O | 318.5 | 321.0 | Buy | 83 | 4 | LSE | |
| 03:00:31 | 321.0 | 30 | O | 318.5 | 321.0 | Buy | 53 | 3 | LSE | |
| 03:00:10 | 319.775 | 21 | O | 318.5 | 321.0 | Buy | 23 | 2 | LSE | |
| 03:00:04 | 321.0 | 2 | UT | 318.0 | 320.0 | 2 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
