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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:48:18 | 7916.0 | 1 | AT | 7916.0 | 7917.0 | Sell | 9,337 | 101 | LSE | |
| 05:41:19 | 7914.254 | 63 | O | 7913.0 | 7915.0 | Buy | 9,336 | 100 | LSE | |
| 05:40:18 | 7915.0 | 17 | AT | 7915.0 | 7916.0 | Sell | 9,273 | 99 | LSE | |
| 05:30:34 | 7919.061 | 66 | O | 7918.0 | 7920.0 | Buy | 9,256 | 98 | LSE | |
| 05:27:42 | 7918.153 | 50 | O | 7917.0 | 7919.0 | Buy | 9,190 | 97 | LSE | |
| 05:25:10 | 7920.0 | 1 | O | 7918.0 | 7920.0 | Buy | 9,140 | 96 | LSE | |
| 05:22:00 | 7920.0 | 990 | AT | 7920.0 | 7921.0 | Sell | 9,139 | 95 | LSE | |
| 05:14:22 | 7921.0 | 5 | AT | 7919.0 | 7921.0 | Buy | 8,149 | 94 | LSE | |
| 05:05:41 | 7923.478 | 190 | O | 7922.0 | 7925.0 | Sell | 8,144 | 93 | LSE | |
| 05:05:14 | 7923.0 | 1 | AT | 7920.0 | 7923.0 | Buy | 7,954 | 92 | LSE | |
| 05:04:15 | 7923.0 | 1 | AT | 7920.0 | 7923.0 | Buy | 7,953 | 91 | LSE | |
| 05:03:29 | 7920.0 | 250 | AT | 7920.0 | 7923.0 | Sell | 7,952 | 90 | LSE | |
| 05:01:03 | 7919.496 | 12 | O | 7917.0 | 7921.0 | Buy | 7,702 | 89 | LSE | |
| 04:55:59 | 7918.9 | 126 | AT | 7918.38 | 7918.9 | Buy | 7,690 | 88 | LSE | |
| 04:55:42 | 7919.049 | 15 | O | 7918.0 | 7920.0 | Buy | 7,564 | 87 | LSE | |
| 04:55:37 | 7919.756 | 126 | O | 7918.0 | 7920.0 | Buy | 7,549 | 86 | LSE | |
| 04:48:33 | 7921.0 | 1 | AT | 7918.0 | 7921.0 | Buy | 7,423 | 85 | LSE | |
| 04:44:31 | 7920.0 | 2 | AT | 7920.0 | 7921.0 | Sell | 7,422 | 84 | LSE | |
| 04:39:20 | 7921.11 | 20 | AT | 7921.11 | 7921.72 | Sell | 7,420 | 83 | LSE | |
| 04:38:34 | 7922.0 | 2 | O | 7920.0 | 7922.0 | Buy | 7,400 | 82 | LSE | |
| 04:34:57 | 7921.11 | 14 | O | 7920.0 | 7922.0 | Buy | 7,398 | 81 | LSE | |
| 04:32:43 | 7919.366 | 20 | O | 7919.0 | 7922.0 | Sell | 7,384 | 80 | LSE | |
| 04:32:10 | 7921.0 | 25 | AT | 7919.0 | 7921.0 | Buy | 7,364 | 79 | LSE | |
| 04:30:40 | 7920.0 | 1 | O | 7919.0 | 7920.0 | Buy | 7,339 | 78 | LSE | |
| 04:30:39 | 7920.0 | 10 | AT | 7920.0 | 7921.0 | Sell | 7,338 | 77 | LSE | |
| 04:25:57 | 7922.776 | 605 | O | 7921.0 | 7924.0 | Buy | 7,328 | 76 | LSE | |
| 04:25:57 | 7922.776 | 605 | O | 7920.0 | 7924.0 | Buy | 6,723 | 75 | LSE | |
| 04:25:53 | 7922.776 | 605 | O | 7921.0 | 7924.0 | Buy | 6,118 | 74 | LSE | |
| 04:23:19 | 7923.634 | 555 | O | 7922.0 | 7925.0 | Buy | 5,513 | 73 | LSE | |
| 04:22:22 | 7925.0 | 10 | O | 7922.0 | 7925.0 | Buy | 4,958 | 72 | LSE | |
| 04:22:07 | 7924.7 | 271 | O | 7923.0 | 7926.0 | Buy | 4,948 | 71 | LSE | |
| 04:20:56 | 7924.938 | 386 | O | 7924.0 | 7926.0 | Sell | 4,677 | 70 | LSE | |
| 04:19:50 | 7927.0 | 3 | O | 7925.0 | 7927.0 | Buy | 4,291 | 69 | LSE | |
| 04:19:46 | 7925.738 | 12 | O | 7924.0 | 7927.0 | Buy | 4,288 | 68 | LSE | |
| 04:18:33 | 7924.0 | 76 | AT | 7924.0 | 7926.0 | Sell | 4,276 | 67 | LSE | |
| 04:15:33 | 7925.0 | 2 | AT | 7925.0 | 7926.0 | Sell | 4,200 | 66 | LSE | |
| 04:15:30 | 7925.96 | 63 | AT | 7924.0 | 7925.96 | Buy | 4,198 | 65 | LSE | |
| 04:15:07 | 7926.756 | 63 | O | 7925.0 | 7927.0 | Buy | 4,135 | 64 | LSE | |
| 04:14:01 | 7926.548 | 88 | O | 7925.0 | 7928.0 | Buy | 4,072 | 63 | LSE | |
| 04:13:40 | 7927.617 | 756 | O | 7926.0 | 7928.0 | Buy | 3,984 | 62 | LSE | |
| 04:13:10 | 7928.0 | 40 | AT | 7928.0 | 7929.0 | Sell | 3,228 | 61 | LSE | |
| 04:13:10 | 7928.0 | 10 | AT | 7928.0 | 7929.0 | Sell | 3,188 | 60 | LSE | |
| 04:11:38 | 7929.651 | 62 | O | 7929.0 | 7931.0 | Sell | 3,178 | 59 | LSE | |
| 04:11:21 | 7931.0 | 12 | AT | 7928.0 | 7931.0 | Buy | 3,116 | 58 | LSE | |
| 04:00:28 | 7930.094 | 33 | O | 7928.0 | 7931.0 | Buy | 3,104 | 57 | LSE | |
| 04:00:18 | 7928.03 | 3 | O | 7928.0 | 7931.0 | Sell | 3,071 | 56 | LSE | |
| 04:00:17 | 7929.05 | 22 | O | 7928.0 | 7931.0 | Sell | 3,068 | 55 | LSE | |
| 03:58:00 | 7931.0 | 32 | AT | 7931.0 | 7933.0 | Sell | 3,046 | 54 | LSE | |
| 03:52:37 | 7931.901 | 95 | O | 7930.0 | 7933.0 | Buy | 3,014 | 53 | LSE | |
| 03:46:23 | 7934.4 | 120 | AT | 7932.74 | 7934.4 | Buy | 2,919 | 52 | LSE | |
| 03:43:27 | 7931.634 | 120 | O | 7928.0 | 7932.0 | Buy | 2,799 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
