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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:48:26 | 324.0 | 3 | O | 321.0 | 324.0 | Buy | 133,941 | 51 | LSE | |
| 07:41:30 | 322.269 | 1200 | O | 321.0 | 324.0 | Sell | 133,938 | 50 | LSE | |
| 07:25:42 | 323.997 | 5000 | O | 321.0 | 324.0 | Buy | 132,738 | 49 | LSE | |
| 07:15:11 | 323.997 | 5867 | O | 321.0 | 324.0 | Buy | 127,738 | 48 | LSE | |
| 07:13:29 | 322.944 | 2000 | O | 321.0 | 324.0 | Buy | 121,871 | 47 | LSE | |
| 06:57:50 | 322.244 | 1291 | O | 321.0 | 324.0 | Sell | 119,871 | 46 | LSE | |
| 06:49:42 | 323.11 | 537 | O | 321.0 | 324.0 | Buy | 118,580 | 45 | LSE | |
| 06:49:13 | 322.244 | 31 | O | 321.0 | 324.0 | Sell | 118,043 | 44 | LSE | |
| 06:44:59 | 322.244 | 2640 | O | 321.0 | 324.0 | Sell | 118,012 | 43 | LSE | |
| 06:42:43 | 323.997 | 3192 | O | 321.0 | 324.0 | Buy | 115,372 | 42 | LSE | |
| 06:40:34 | 321.4 | 7600 | O | 321.0 | 324.0 | Sell | 112,180 | 41 | LSE | |
| 06:40:26 | 321.0 | 7643 | O | 321.0 | 324.0 | Sell | 104,580 | 40 | LSE | |
| 06:38:08 | 323.96 | 3192 | O | 321.0 | 324.0 | Buy | 96,937 | 39 | LSE | |
| 06:33:07 | 323.447 | 250 | O | 321.0 | 324.0 | Buy | 93,745 | 38 | LSE | |
| 06:18:44 | 323.394 | 200 | O | 321.0 | 324.0 | Buy | 93,495 | 37 | LSE | |
| 06:10:02 | 322.2 | 927 | O | 321.0 | 324.0 | Sell | 93,295 | 36 | LSE | |
| 06:07:28 | 322.179 | 850 | O | 321.0 | 324.0 | Sell | 92,368 | 35 | LSE | |
| 06:03:20 | 323.147 | 1227 | O | 321.0 | 324.0 | Buy | 91,518 | 34 | LSE | |
| 06:01:19 | 323.108 | 4495 | O | 321.0 | 324.0 | Buy | 90,291 | 33 | LSE | |
| 05:52:11 | 322.153 | 110 | O | 321.0 | 324.0 | Sell | 85,796 | 32 | LSE | |
| 05:51:54 | 322.15 | 83 | O | 321.0 | 324.0 | Sell | 85,686 | 31 | LSE | |
| 05:49:30 | 322.114 | 1310 | O | 321.0 | 324.0 | Sell | 85,603 | 30 | LSE | |
| 05:33:36 | 322.097 | 6429 | O | 321.0 | 324.0 | Sell | 84,293 | 29 | LSE | |
| 05:18:23 | 323.348 | 1550 | O | 320.5 | 324.0 | Buy | 77,864 | 28 | LSE | |
| 05:18:07 | 321.594 | 1550 | O | 320.5 | 324.0 | Sell | 76,314 | 27 | LSE | |
| 05:15:29 | 321.0 | 24 | AT | 321.0 | 324.0 | Sell | 74,764 | 26 | LSE | |
| 05:13:31 | 323.475 | 2164 | O | 320.5 | 324.0 | Buy | 74,740 | 25 | LSE | |
| 05:06:05 | 322.428 | 930 | O | 320.0 | 324.0 | Buy | 72,576 | 24 | LSE | |
| 05:04:27 | 323.162 | 11215 | O | 320.0 | 324.0 | Buy | 71,646 | 23 | LSE | |
| 05:04:04 | 322.302 | 1800 | O | 320.0 | 324.0 | Buy | 60,431 | 22 | LSE | |
| 04:55:41 | 322.306 | 614 | O | 320.0 | 324.0 | Buy | 58,631 | 21 | LSE | |
| 04:53:50 | 321.222 | 202 | O | 320.0 | 324.0 | Sell | 58,017 | 20 | LSE | |
| 04:46:18 | 322.0 | 1080 | AT | 322.0 | 324.0 | Sell | 57,815 | 19 | LSE | |
| 04:39:42 | 321.188 | 5675 | O | 320.0 | 324.0 | Sell | 56,735 | 18 | LSE | |
| 04:34:15 | 321.167 | 12450 | O | 320.0 | 324.0 | Sell | 51,060 | 17 | LSE | |
| 04:24:45 | 322.732 | 2014 | O | 320.0 | 324.0 | Buy | 38,610 | 16 | LSE | |
| 04:17:34 | 321.1 | 6593 | O | 320.0 | 324.0 | Sell | 36,596 | 15 | LSE | |
| 04:09:20 | 321.433 | 20 | O | 320.0 | 324.0 | Sell | 30,003 | 14 | LSE | |
| 04:06:38 | 322.245 | 3760 | O | 320.0 | 324.0 | Buy | 29,983 | 13 | LSE | |
| 04:05:35 | 323.164 | 306 | O | 320.0 | 324.0 | Buy | 26,223 | 12 | LSE | |
| 04:05:08 | 323.164 | 11390 | O | 320.0 | 324.0 | Buy | 25,917 | 11 | LSE | |
| 03:58:31 | 322.24 | 3900 | O | 320.0 | 324.0 | Buy | 14,527 | 10 | LSE | |
| 03:46:53 | 323.164 | 4924 | O | 320.0 | 324.0 | Buy | 10,627 | 9 | LSE | |
| 03:40:07 | 322.711 | 1983 | O | 320.0 | 324.0 | Buy | 5,703 | 8 | LSE | |
| 03:33:35 | 322.473 | 304 | O | 320.0 | 324.0 | Buy | 3,720 | 7 | LSE | |
| 03:27:59 | 324.0 | 15 | O | 320.0 | 324.0 | Buy | 3,416 | 6 | LSE | |
| 03:27:59 | 324.0 | 2 | O | 320.0 | 324.0 | Buy | 3,401 | 5 | LSE | |
| 03:27:59 | 324.0 | 30 | O | 320.0 | 324.0 | Buy | 3,399 | 4 | LSE | |
| 03:11:51 | 325.5 | 1 | O | 317.5 | 325.5 | Buy | 3,369 | 3 | LSE | |
| 03:03:00 | 324.389 | 3065 | O | 314.5 | 325.5 | Buy | 3,368 | 2 | LSE | |
| 03:01:41 | 324.4 | 303 | O | 314.5 | 325.5 | Buy | 303 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
