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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:56:09 | 252.25 | 9 | O | 252.0 | 252.5 | 269,593 | 151 | LSE | ||
| 07:55:59 | 252.25 | 9 | O | 252.0 | 252.5 | 269,584 | 150 | LSE | ||
| 07:55:49 | 252.25 | 9 | O | 252.0 | 252.5 | 269,575 | 149 | LSE | ||
| 07:55:39 | 252.25 | 9 | O | 252.0 | 252.5 | 269,566 | 148 | LSE | ||
| 07:55:29 | 252.25 | 8 | O | 252.0 | 252.5 | 269,557 | 147 | LSE | ||
| 07:55:19 | 252.25 | 9 | O | 252.0 | 252.5 | 269,549 | 146 | LSE | ||
| 07:55:09 | 252.25 | 9 | O | 252.0 | 252.5 | 269,540 | 145 | LSE | ||
| 07:54:59 | 252.25 | 9 | O | 252.0 | 252.5 | 269,531 | 144 | LSE | ||
| 07:54:49 | 252.25 | 9 | O | 252.0 | 252.5 | 269,522 | 143 | LSE | ||
| 07:54:39 | 252.25 | 787 | O | 252.0 | 252.5 | 269,513 | 142 | LSE | ||
| 07:51:36 | 251.821 | 5955 | O | 252.0 | 252.5 | Sell | 268,726 | 141 | LSE | |
| 07:39:50 | 252.25 | 258 | O | 252.0 | 252.5 | 262,771 | 140 | LSE | ||
| 07:39:50 | 252.25 | 1396 | O | 252.0 | 252.5 | 262,513 | 139 | LSE | ||
| 07:37:18 | 252.5 | 31 | AT | 252.0 | 252.5 | Buy | 261,117 | 138 | LSE | |
| 07:36:15 | 252.25 | 129 | O | 252.0 | 252.5 | 261,086 | 137 | LSE | ||
| 07:33:45 | 252.25 | 12 | O | 252.0 | 252.5 | 260,957 | 136 | LSE | ||
| 07:32:27 | 252.25 | 1 | O | 252.0 | 252.5 | 260,945 | 135 | LSE | ||
| 07:32:07 | 252.25 | 1 | O | 252.0 | 252.5 | 260,944 | 134 | LSE | ||
| 07:31:47 | 252.25 | 1 | O | 252.0 | 252.5 | 260,943 | 133 | LSE | ||
| 07:31:27 | 252.25 | 1 | O | 252.0 | 252.5 | 260,942 | 132 | LSE | ||
| 07:31:07 | 252.25 | 1 | O | 252.0 | 252.5 | 260,941 | 131 | LSE | ||
| 07:30:47 | 252.25 | 1 | O | 252.0 | 252.5 | 260,940 | 130 | LSE | ||
| 07:30:40 | 252.0 | 2415 | O | 252.0 | 252.5 | Sell | 260,939 | 129 | LSE | |
| 07:30:37 | 252.25 | 1 | O | 252.0 | 252.5 | 258,524 | 128 | LSE | ||
| 07:30:17 | 252.25 | 1 | O | 252.0 | 252.5 | 258,523 | 127 | LSE | ||
| 07:29:57 | 252.25 | 1 | O | 252.0 | 252.5 | 258,522 | 126 | LSE | ||
| 07:29:37 | 252.25 | 375 | O | 252.0 | 252.5 | 258,521 | 125 | LSE | ||
| 07:16:19 | 251.919 | 6230 | O | 252.0 | 252.5 | Sell | 258,146 | 124 | LSE | |
| 07:16:16 | 252.25 | 6 | O | 252.0 | 252.5 | 251,916 | 123 | LSE | ||
| 07:16:16 | 252.25 | 187 | O | 252.0 | 252.5 | 251,910 | 122 | LSE | ||
| 07:15:04 | 252.0 | 1923 | AT | 252.0 | 252.5 | Sell | 251,723 | 121 | LSE | |
| 07:14:57 | 252.5 | 7 | O | 252.0 | 253.0 | 249,800 | 120 | LSE | ||
| 07:14:47 | 252.5 | 7 | O | 252.0 | 253.0 | 249,793 | 119 | LSE | ||
| 07:14:37 | 252.5 | 915 | O | 252.0 | 253.0 | 249,786 | 118 | LSE | ||
| 07:14:13 | 252.107 | 5750 | O | 252.0 | 253.0 | Sell | 248,871 | 117 | LSE | |
| 07:09:35 | 252.247 | 1331 | O | 252.0 | 253.0 | Sell | 243,121 | 116 | LSE | |
| 07:05:22 | 252.104 | 5045 | O | 252.0 | 253.0 | Sell | 241,790 | 115 | LSE | |
| 07:03:07 | 252.25 | 2500 | O | 252.0 | 253.0 | Sell | 236,745 | 114 | LSE | |
| 06:57:15 | 252.25 | 197 | O | 252.0 | 253.0 | Sell | 234,245 | 113 | LSE | |
| 06:53:59 | 252.5 | 692 | O | 252.0 | 253.0 | 234,048 | 112 | LSE | ||
| 06:53:59 | 252.5 | 1396 | O | 252.0 | 253.0 | 233,356 | 111 | LSE | ||
| 06:51:41 | 252.5 | 6 | O | 252.0 | 253.0 | 231,960 | 110 | LSE | ||
| 06:51:31 | 252.5 | 7 | O | 252.0 | 253.0 | 231,954 | 109 | LSE | ||
| 06:51:21 | 252.5 | 7 | O | 252.0 | 253.0 | 231,947 | 108 | LSE | ||
| 06:51:11 | 252.5 | 6 | O | 252.0 | 253.0 | 231,940 | 107 | LSE | ||
| 06:51:01 | 252.5 | 7 | O | 252.0 | 253.0 | 231,934 | 106 | LSE | ||
| 06:50:51 | 252.5 | 7 | O | 252.0 | 253.0 | 231,927 | 105 | LSE | ||
| 06:50:41 | 252.5 | 6 | O | 252.0 | 253.0 | 231,920 | 104 | LSE | ||
| 06:50:35 | 252.25 | 750 | O | 252.0 | 253.0 | Sell | 231,914 | 103 | LSE | |
| 06:50:31 | 252.5 | 7 | O | 252.0 | 253.0 | 231,164 | 102 | LSE | ||
| 06:50:21 | 252.5 | 7 | O | 252.0 | 253.0 | 231,157 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
