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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:54:46 | 8010.0 | 14 | AT | 8010.0 | 8011.0 | Sell | 68,784 | 301 | LSE | |
| 07:54:11 | 8014.01 | 77 | AT | 8013.02 | 8014.01 | Buy | 68,770 | 300 | LSE | |
| 07:52:17 | 8015.0 | 3892 | AT | 8015.0 | 8017.0 | Sell | 68,693 | 299 | LSE | |
| 07:48:55 | 8021.756 | 77 | O | 8020.0 | 8022.0 | Buy | 64,801 | 298 | LSE | |
| 07:48:30 | 8022.923 | 249 | O | 8020.0 | 8022.0 | Buy | 64,724 | 297 | LSE | |
| 07:46:04 | 8024.0 | 24 | AT | 8022.0 | 8024.0 | Buy | 64,475 | 296 | LSE | |
| 07:45:38 | 8023.0 | 40 | AT | 8023.0 | 8024.0 | Sell | 64,451 | 295 | LSE | |
| 07:41:49 | 8027.634 | 24 | O | 8025.0 | 8028.0 | Buy | 64,411 | 294 | LSE | |
| 07:30:50 | 8026.0 | 22 | AT | 8026.0 | 8028.0 | Sell | 64,387 | 293 | LSE | |
| 07:30:45 | 8026.0 | 23 | AT | 8026.0 | 8028.0 | Sell | 64,365 | 292 | LSE | |
| 07:28:41 | 8028.0 | 10 | AT | 8027.0 | 8028.0 | Buy | 64,342 | 291 | LSE | |
| 07:27:44 | 8028.14 | 746 | AT | 8026.95 | 8028.14 | Buy | 64,332 | 290 | LSE | |
| 07:23:43 | 8027.634 | 348 | O | 8025.0 | 8028.0 | Buy | 63,586 | 289 | LSE | |
| 07:23:17 | 8029.634 | 99 | O | 8027.0 | 8029.0 | Buy | 63,238 | 288 | LSE | |
| 07:23:15 | 8029.0 | 55 | AT | 8027.79 | 8029.0 | Buy | 63,139 | 287 | LSE | |
| 07:21:32 | 8027.0 | 5 | AT | 8025.0 | 8027.0 | Buy | 63,084 | 286 | LSE | |
| 07:20:54 | 8026.0 | 2 | AT | 8023.0 | 8026.0 | Buy | 63,079 | 285 | LSE | |
| 07:20:54 | 8027.0 | 1 | AT | 8023.0 | 8027.0 | Buy | 63,077 | 284 | LSE | |
| 07:20:51 | 8025.634 | 249 | O | 8023.0 | 8026.0 | Buy | 63,076 | 283 | LSE | |
| 07:20:13 | 8025.0 | 19 | AT | 8025.0 | 8026.0 | Sell | 62,827 | 282 | LSE | |
| 07:19:32 | 8025.756 | 50 | O | 8024.0 | 8026.0 | Buy | 62,808 | 281 | LSE | |
| 07:16:58 | 8025.0 | 16 | O | 8022.0 | 8025.0 | Buy | 62,758 | 280 | LSE | |
| 07:16:56 | 8025.0 | 1 | O | 8022.0 | 8025.0 | Buy | 62,742 | 279 | LSE | |
| 07:13:59 | 8024.554 | 167 | O | 8024.0 | 8026.0 | Sell | 62,741 | 278 | LSE | |
| 07:11:31 | 8027.0 | 1 | AT | 8024.0 | 8027.0 | Buy | 62,574 | 277 | LSE | |
| 07:10:25 | 8029.0 | 20 | AT | 8026.0 | 8029.0 | Buy | 62,573 | 276 | LSE | |
| 07:04:22 | 8028.0 | 3 | AT | 8024.0 | 8028.0 | Buy | 62,553 | 275 | LSE | |
| 07:04:22 | 8028.0 | 1 | AT | 8024.0 | 8028.0 | Buy | 62,550 | 274 | LSE | |
| 07:01:31 | 8022.0 | 30 | AT | 8022.0 | 8026.0 | Sell | 62,549 | 273 | LSE | |
| 07:01:11 | 8026.0 | 5 | AT | 8023.0 | 8026.0 | Buy | 62,519 | 272 | LSE | |
| 06:51:41 | 8020.0 | 136 | AT | 8020.0 | 8023.0 | Sell | 62,514 | 271 | LSE | |
| 06:49:43 | 8022.0 | 2 | O | 8018.0 | 8021.0 | Buy | 62,378 | 270 | LSE | |
| 06:49:20 | 8022.0 | 6 | O | 8018.0 | 8022.0 | Buy | 62,376 | 269 | LSE | |
| 06:44:37 | 8020.0 | 1 | O | 8017.0 | 8021.0 | Buy | 62,370 | 268 | LSE | |
| 06:40:45 | 8016.0 | 824 | AT | 8013.0 | 8016.0 | Buy | 62,369 | 267 | LSE | |
| 06:39:21 | 8013.34 | 161 | AT | 8012.07 | 8013.34 | Buy | 61,545 | 266 | LSE | |
| 06:39:12 | 8014.0 | 17 | AT | 8011.0 | 8014.0 | Buy | 61,384 | 265 | LSE | |
| 06:36:34 | 8012.634 | 101 | O | 8011.0 | 8015.0 | Sell | 61,367 | 264 | LSE | |
| 06:35:14 | 8012.634 | 60 | O | 8010.0 | 8013.0 | Buy | 61,266 | 263 | LSE | |
| 06:32:03 | 8011.65 | 281 | AT | 8010.11 | 8011.65 | Buy | 61,206 | 262 | LSE | |
| 06:28:36 | 8011.634 | 281 | O | 8009.0 | 8012.0 | Buy | 60,925 | 261 | LSE | |
| 06:25:08 | 8014.0 | 1 | O | 8012.0 | 8014.0 | Buy | 60,644 | 260 | LSE | |
| 06:20:56 | 8015.0 | 3 | O | 8011.0 | 8015.0 | Buy | 60,643 | 259 | LSE | |
| 06:19:03 | 8016.0 | 13 | O | 8012.0 | 8016.0 | Buy | 60,640 | 258 | LSE | |
| 06:11:29 | 8011.812 | 92 | O | 8011.0 | 8014.0 | Sell | 60,627 | 257 | LSE | |
| 06:10:14 | 8013.0 | 1 | O | 8011.0 | 8014.0 | Buy | 60,535 | 256 | LSE | |
| 06:06:24 | 8013.479 | 84 | O | 8013.0 | 8015.0 | Sell | 60,534 | 255 | LSE | |
| 06:06:08 | 8012.0 | 26 | O | 8012.0 | 8015.0 | Sell | 60,450 | 254 | LSE | |
| 06:06:08 | 8012.0 | 26 | O | 8012.0 | 8015.0 | Sell | 60,424 | 253 | LSE | |
| 06:06:08 | 8012.0 | 107 | AT | 8012.0 | 8015.0 | Sell | 60,398 | 252 | LSE | |
| 06:04:20 | 8010.0 | 2 | O | 8010.0 | 8013.0 | Sell | 60,291 | 251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
