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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:18 | 1432.0 | 15512 | UT | 1426.0 | 1434.0 | Buy | 114,471 | 269 | LSE | |
| 11:29:53 | 1432.0 | 46 | AT | 1426.0 | 1432.0 | Buy | 98,959 | 268 | LSE | |
| 11:29:52 | 1432.0 | 24 | AT | 1426.0 | 1432.0 | Buy | 98,913 | 267 | LSE | |
| 11:29:52 | 1432.0 | 22 | AT | 1426.0 | 1432.0 | Buy | 98,889 | 266 | LSE | |
| 11:29:52 | 1432.0 | 2 | AT | 1426.0 | 1432.0 | Buy | 98,867 | 265 | LSE | |
| 11:29:52 | 1432.0 | 88 | AT | 1426.0 | 1432.0 | Buy | 98,865 | 264 | LSE | |
| 11:29:52 | 1432.0 | 43 | AT | 1426.0 | 1432.0 | Buy | 98,777 | 263 | LSE | |
| 11:29:52 | 1432.0 | 6 | AT | 1426.0 | 1432.0 | Buy | 98,734 | 262 | LSE | |
| 11:29:52 | 1432.0 | 6 | AT | 1426.0 | 1432.0 | Buy | 98,728 | 261 | LSE | |
| 11:29:52 | 1432.0 | 21 | AT | 1426.0 | 1432.0 | Buy | 98,722 | 260 | LSE | |
| 11:29:52 | 1432.0 | 26 | AT | 1426.0 | 1432.0 | Buy | 98,701 | 259 | LSE | |
| 11:25:45 | 1432.0 | 105 | O | 1426.0 | 1432.0 | Buy | 98,675 | 258 | LSE | |
| 11:25:39 | 1428.0 | 4 | AT | 1428.0 | 1432.0 | Sell | 98,570 | 257 | LSE | |
| 11:25:39 | 1428.0 | 130 | AT | 1428.0 | 1432.0 | Sell | 98,566 | 256 | LSE | |
| 11:25:39 | 1428.0 | 48 | AT | 1428.0 | 1432.0 | Sell | 98,436 | 255 | LSE | |
| 11:25:00 | 1428.0 | 47 | AT | 1428.0 | 1432.0 | Sell | 98,388 | 254 | LSE | |
| 11:24:06 | 1432.0 | 113 | O | 1428.0 | 1432.0 | Buy | 98,341 | 253 | LSE | |
| 11:23:50 | 1432.0 | 557 | O | 1428.0 | 1432.0 | Buy | 98,228 | 252 | LSE | |
| 11:23:16 | 1432.0 | 74 | AT | 1428.0 | 1432.0 | Buy | 97,671 | 251 | LSE | |
| 11:22:59 | 1432.0 | 74 | AT | 1426.0 | 1432.0 | Buy | 97,597 | 250 | LSE | |
| 11:22:45 | 1432.0 | 74 | AT | 1426.0 | 1432.0 | Buy | 97,523 | 249 | LSE | |
| 11:22:37 | 1432.0 | 88 | O | 1426.0 | 1432.0 | Buy | 97,449 | 248 | LSE | |
| 11:22:33 | 1432.0 | 76 | AT | 1426.0 | 1432.0 | Buy | 97,361 | 247 | LSE | |
| 11:22:33 | 1432.0 | 346 | AT | 1426.0 | 1432.0 | Buy | 97,285 | 246 | LSE | |
| 11:22:33 | 1432.0 | 46 | AT | 1426.0 | 1432.0 | Buy | 96,939 | 245 | LSE | |
| 11:22:33 | 1432.0 | 189 | AT | 1426.0 | 1432.0 | Buy | 96,893 | 244 | LSE | |
| 11:22:33 | 1432.0 | 232 | AT | 1426.0 | 1432.0 | Buy | 96,704 | 243 | LSE | |
| 11:22:33 | 1432.0 | 136 | AT | 1426.0 | 1432.0 | Buy | 96,472 | 242 | LSE | |
| 11:22:33 | 1432.0 | 114 | AT | 1426.0 | 1432.0 | Buy | 96,336 | 241 | LSE | |
| 11:20:29 | 1426.0 | 15 | AT | 1426.0 | 1432.0 | Sell | 96,222 | 240 | LSE | |
| 11:20:29 | 1426.0 | 50 | AT | 1426.0 | 1432.0 | Sell | 96,207 | 239 | LSE | |
| 11:20:28 | 1426.0 | 23 | AT | 1426.0 | 1432.0 | Sell | 96,157 | 238 | LSE | |
| 11:20:28 | 1426.0 | 207 | AT | 1426.0 | 1432.0 | Sell | 96,134 | 237 | LSE | |
| 11:20:23 | 1426.0 | 431 | AT | 1426.0 | 1432.0 | Sell | 95,927 | 236 | LSE | |
| 11:20:23 | 1426.0 | 228 | AT | 1426.0 | 1432.0 | Sell | 95,496 | 235 | LSE | |
| 11:20:23 | 1426.0 | 62 | AT | 1426.0 | 1432.0 | Sell | 95,268 | 234 | LSE | |
| 11:20:23 | 1426.0 | 47 | AT | 1426.0 | 1432.0 | Sell | 95,206 | 233 | LSE | |
| 11:20:23 | 1426.0 | 37 | AT | 1426.0 | 1432.0 | Sell | 95,159 | 232 | LSE | |
| 11:20:23 | 1426.0 | 49 | AT | 1426.0 | 1432.0 | Sell | 95,122 | 231 | LSE | |
| 11:20:23 | 1426.0 | 189 | AT | 1426.0 | 1432.0 | Sell | 95,073 | 230 | LSE | |
| 11:20:23 | 1426.0 | 92 | AT | 1426.0 | 1432.0 | Sell | 94,884 | 229 | LSE | |
| 11:04:26 | 1426.0 | 37 | AT | 1426.0 | 1432.0 | Sell | 94,792 | 228 | LSE | |
| 11:04:22 | 1426.0 | 49 | AT | 1426.0 | 1432.0 | Sell | 94,755 | 227 | LSE | |
| 11:04:22 | 1426.0 | 50 | AT | 1426.0 | 1432.0 | Sell | 94,706 | 226 | LSE | |
| 11:02:03 | 1428.0 | 130 | AT | 1428.0 | 1432.0 | Sell | 94,656 | 225 | LSE | |
| 11:02:03 | 1428.0 | 51 | AT | 1428.0 | 1432.0 | Sell | 94,526 | 224 | LSE | |
| 11:02:03 | 1428.0 | 98 | AT | 1428.0 | 1432.0 | Sell | 94,475 | 223 | LSE | |
| 11:02:03 | 1428.0 | 51 | AT | 1428.0 | 1432.0 | Sell | 94,377 | 222 | LSE | |
| 11:02:03 | 1428.0 | 149 | AT | 1428.0 | 1432.0 | Sell | 94,326 | 221 | LSE | |
| 11:02:03 | 1428.0 | 30 | AT | 1428.0 | 1432.0 | Sell | 94,177 | 220 | LSE | |
| 11:01:46 | 1432.0 | 87 | O | 1428.0 | 1432.0 | Buy | 94,147 | 219 | LSE | |
| 11:00:08 | 1430.0 | 13 | O | 1428.0 | 1432.0 | 94,060 | 218 | LSE | ||
| 11:00:06 | 1432.0 | 57 | O | 1428.0 | 1432.0 | Buy | 94,047 | 217 | LSE | |
| 10:59:53 | 1428.0 | 51 | AT | 1428.0 | 1432.0 | Sell | 93,990 | 216 | LSE | |
| 10:55:16 | 1428.9 | 1 | O | 1428.0 | 1434.0 | Sell | 93,939 | 215 | LSE | |
| 10:50:12 | 1428.0 | 3 | O | 1428.0 | 1434.0 | Sell | 93,938 | 214 | LSE | |
| 10:43:41 | 1432.057 | 1127 | O | 1428.0 | 1434.0 | Buy | 93,935 | 213 | LSE | |
| 10:38:41 | 1432.497 | 73 | O | 1428.0 | 1434.0 | Buy | 92,808 | 212 | LSE | |
| 10:33:43 | 1428.0 | 3 | AT | 1428.0 | 1434.0 | Sell | 92,735 | 211 | LSE | |
| 10:33:43 | 1428.0 | 195 | AT | 1428.0 | 1434.0 | Sell | 92,732 | 210 | LSE | |
| 10:32:40 | 1428.0 | 14 | AT | 1428.0 | 1434.0 | Sell | 92,537 | 209 | LSE | |
| 10:32:40 | 1428.0 | 45 | AT | 1428.0 | 1434.0 | Sell | 92,523 | 208 | LSE | |
| 10:30:51 | 1428.0 | 94 | AT | 1428.0 | 1434.0 | Sell | 92,478 | 207 | LSE | |
| 10:30:51 | 1428.0 | 140 | AT | 1428.0 | 1434.0 | Sell | 92,384 | 206 | LSE | |
| 10:30:51 | 1428.0 | 15 | AT | 1428.0 | 1434.0 | Sell | 92,244 | 205 | LSE | |
| 10:30:30 | 1432.0 | 74 | AT | 1432.0 | 1436.0 | Sell | 92,229 | 204 | LSE | |
| 10:30:30 | 1432.0 | 16 | AT | 1432.0 | 1436.0 | Sell | 92,155 | 203 | LSE | |
| 10:30:30 | 1432.0 | 58 | AT | 1432.0 | 1436.0 | Sell | 92,139 | 202 | LSE | |
| 10:30:23 | 1435.0 | 17 | O | 1432.0 | 1436.0 | Buy | 92,081 | 201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
