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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 08:28:49 | 324.171 | 2195 | O | 323.5 | 324.5 | Buy | 216,199 | 101 | LSE | |
| 08:28:45 | 324.035 | 42 | O | 323.5 | 324.5 | Buy | 214,004 | 100 | LSE | |
| 08:26:29 | 324.16 | 188 | O | 323.5 | 324.5 | Buy | 213,962 | 99 | LSE | |
| 08:25:24 | 324.16 | 883 | O | 323.5 | 324.5 | Buy | 213,774 | 98 | LSE | |
| 08:24:44 | 324.035 | 7500 | O | 323.5 | 324.5 | Buy | 212,891 | 97 | LSE | |
| 08:18:31 | 324.0 | 4568 | O | 323.5 | 324.5 | 205,391 | 96 | LSE | ||
| 08:07:34 | 323.535 | 750 | O | 323.0 | 324.0 | Buy | 200,823 | 95 | LSE | |
| 08:05:02 | 323.535 | 306 | O | 323.0 | 324.0 | Buy | 200,073 | 94 | LSE | |
| 08:01:12 | 323.535 | 105 | O | 323.0 | 324.0 | Buy | 199,767 | 93 | LSE | |
| 07:36:17 | 324.0 | 702 | O | 323.0 | 324.0 | Buy | 199,662 | 92 | LSE | |
| 07:34:10 | 323.303 | 13044 | O | 322.5 | 324.0 | Buy | 198,960 | 91 | LSE | |
| 07:20:11 | 323.33 | 6 | O | 322.5 | 324.0 | Buy | 185,916 | 90 | LSE | |
| 07:14:50 | 323.0 | 10581 | O | 322.5 | 324.0 | Sell | 185,910 | 89 | LSE | |
| 07:13:56 | 323.5 | 580 | AT | 323.5 | 324.5 | Sell | 175,329 | 88 | LSE | |
| 07:13:53 | 323.5 | 24 | AT | 323.5 | 324.5 | Sell | 174,749 | 87 | LSE | |
| 07:12:22 | 324.035 | 1534 | O | 323.5 | 324.5 | Buy | 174,725 | 86 | LSE | |
| 07:11:10 | 324.05 | 702 | O | 323.5 | 324.5 | Buy | 173,191 | 85 | LSE | |
| 07:02:51 | 324.0 | 5935 | O | 323.5 | 324.5 | 172,489 | 84 | LSE | ||
| 07:01:08 | 323.75 | 2581 | O | 323.5 | 324.5 | Sell | 166,554 | 83 | LSE | |
| 06:59:17 | 324.059 | 1534 | O | 323.5 | 324.5 | Buy | 163,973 | 82 | LSE | |
| 06:56:21 | 323.84 | 1250 | O | 323.0 | 324.5 | Buy | 162,439 | 81 | LSE | |
| 06:53:55 | 323.99 | 2900 | O | 323.0 | 324.5 | Buy | 161,189 | 80 | LSE | |
| 06:49:46 | 324.5 | 2239 | AT | 323.0 | 324.5 | Buy | 158,289 | 79 | LSE | |
| 06:49:46 | 324.0 | 148 | AT | 323.0 | 324.0 | Buy | 156,050 | 78 | LSE | |
| 06:49:25 | 323.5 | 200 | AT | 323.5 | 324.0 | Sell | 155,902 | 77 | LSE | |
| 06:45:22 | 324.0 | 15 | O | 323.0 | 324.0 | Buy | 155,702 | 76 | LSE | |
| 06:44:47 | 323.577 | 7500 | O | 323.0 | 324.0 | Buy | 155,687 | 75 | LSE | |
| 06:33:17 | 323.75 | 96 | O | 323.0 | 324.0 | Buy | 148,187 | 74 | LSE | |
| 06:31:26 | 323.2 | 12379 | O | 323.0 | 324.0 | Sell | 148,091 | 73 | LSE | |
| 06:22:55 | 323.0 | 24 | AT | 323.0 | 324.0 | Sell | 135,712 | 72 | LSE | |
| 06:09:31 | 323.567 | 6370 | O | 323.0 | 324.0 | Buy | 135,688 | 71 | LSE | |
| 06:08:47 | 323.567 | 5285 | O | 323.0 | 324.0 | Buy | 129,318 | 70 | LSE | |
| 06:07:07 | 323.66 | 127 | O | 323.0 | 324.0 | Buy | 124,033 | 69 | LSE | |
| 06:05:04 | 323.5 | 24 | AT | 323.0 | 323.5 | Buy | 123,906 | 68 | LSE | |
| 06:05:02 | 323.5 | 35 | AT | 323.0 | 323.5 | Buy | 123,882 | 67 | LSE | |
| 06:04:47 | 323.283 | 24000 | O | 323.0 | 323.5 | Buy | 123,847 | 66 | LSE | |
| 06:00:31 | 323.45 | 4 | O | 323.0 | 323.5 | Buy | 99,847 | 65 | LSE | |
| 05:58:00 | 323.5 | 1 | O | 323.0 | 323.5 | Buy | 99,843 | 64 | LSE | |
| 05:48:19 | 323.75 | 1235 | O | 323.0 | 324.0 | Buy | 99,842 | 63 | LSE | |
| 05:47:22 | 323.567 | 4237 | O | 323.0 | 324.0 | Buy | 98,607 | 62 | LSE | |
| 05:47:15 | 323.45 | 91 | O | 323.0 | 324.0 | Sell | 94,370 | 61 | LSE | |
| 05:46:57 | 324.0 | 2684 | O | 323.0 | 324.0 | Buy | 94,279 | 60 | LSE | |
| 05:38:07 | 324.0 | 596 | O | 323.0 | 324.0 | Buy | 91,595 | 59 | LSE | |
| 05:28:57 | 323.16 | 2030 | O | 322.5 | 323.5 | Buy | 90,999 | 58 | LSE | |
| 05:26:45 | 323.5 | 921 | AT | 322.5 | 323.5 | Buy | 88,969 | 57 | LSE | |
| 05:26:37 | 323.499 | 921 | O | 322.5 | 323.5 | Buy | 88,048 | 56 | LSE | |
| 05:21:04 | 323.5 | 2845 | O | 322.5 | 323.5 | Buy | 87,127 | 55 | LSE | |
| 05:20:49 | 323.499 | 1345 | O | 322.5 | 323.5 | Buy | 84,282 | 54 | LSE | |
| 05:19:53 | 323.491 | 2187 | O | 322.5 | 323.5 | Buy | 82,937 | 53 | LSE | |
| 05:15:11 | 323.734 | 6177 | O | 322.5 | 323.5 | Buy | 80,750 | 52 | LSE | |
| 05:10:42 | 323.5 | 10000 | O | 322.5 | 323.5 | Buy | 74,573 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
