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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:32:33 | 8027.634 | 74 | O | 8025.0 | 8028.0 | Buy | 12,813 | 151 | LSE | |
| 03:29:32 | 8024.55 | 286 | AT | 8023.4 | 8024.55 | Buy | 12,739 | 150 | LSE | |
| 03:29:23 | 8027.0 | 2 | AT | 8023.0 | 8027.0 | Buy | 12,453 | 149 | LSE | |
| 03:26:44 | 8027.634 | 286 | O | 8025.0 | 8029.0 | Buy | 12,451 | 148 | LSE | |
| 03:25:52 | 8030.149 | 2 | O | 8028.0 | 8031.0 | Buy | 12,165 | 147 | LSE | |
| 03:25:07 | 8029.0 | 2 | O | 8029.0 | 8032.0 | Sell | 12,163 | 146 | LSE | |
| 03:20:50 | 8031.0 | 4 | AT | 8028.0 | 8031.0 | Buy | 12,161 | 145 | LSE | |
| 03:20:01 | 8030.0 | 2 | O | 8026.0 | 8030.0 | Buy | 12,157 | 144 | LSE | |
| 03:19:08 | 8029.0 | 3 | O | 8025.0 | 8029.0 | Buy | 12,155 | 143 | LSE | |
| 03:19:07 | 8029.0 | 28 | AT | 8026.0 | 8029.0 | Buy | 12,152 | 142 | LSE | |
| 03:18:05 | 8027.0 | 70 | AT | 8023.0 | 8027.0 | Buy | 12,124 | 141 | LSE | |
| 03:12:28 | 8028.0 | 6 | AT | 8026.0 | 8028.0 | Buy | 12,054 | 140 | LSE | |
| 03:11:57 | 8029.606 | 59 | O | 8027.0 | 8030.0 | Buy | 12,048 | 139 | LSE | |
| 03:11:53 | 8030.0 | 3 | O | 8026.0 | 8030.0 | Buy | 11,989 | 138 | LSE | |
| 03:10:30 | 8025.726 | 6482 | O | 8026.0 | 8029.0 | Sell | 11,986 | 137 | LSE | |
| 03:09:54 | 8028.0 | 29 | AT | 8025.0 | 8028.0 | Buy | 5,504 | 136 | LSE | |
| 03:08:32 | 8029.0 | 4 | O | 8025.0 | 8029.0 | Buy | 5,475 | 135 | LSE | |
| 03:07:34 | 8029.0 | 1 | AT | 8029.0 | 8031.0 | Sell | 5,471 | 134 | LSE | |
| 03:05:59 | 8033.0 | 4 | O | 8027.0 | 8033.0 | Buy | 5,470 | 133 | LSE | |
| 03:05:46 | 8033.0 | 7 | AT | 8027.0 | 8033.0 | Buy | 5,466 | 132 | LSE | |
| 03:05:38 | 8033.0 | 1 | O | 8027.0 | 8033.0 | Buy | 5,459 | 131 | LSE | |
| 03:05:35 | 8033.0 | 27 | AT | 8027.0 | 8033.0 | Buy | 5,458 | 130 | LSE | |
| 03:05:02 | 8031.0 | 3 | O | 8026.0 | 8031.0 | Buy | 5,431 | 129 | LSE | |
| 03:04:48 | 8029.016 | 155 | O | 8025.0 | 8030.0 | Buy | 5,428 | 128 | LSE | |
| 03:04:43 | 8030.0 | 4 | O | 8025.0 | 8030.0 | Buy | 5,273 | 127 | LSE | |
| 03:03:57 | 8027.947 | 30 | O | 8022.0 | 8029.0 | Buy | 5,269 | 126 | LSE | |
| 03:03:49 | 8027.874 | 62 | O | 8022.0 | 8029.0 | Buy | 5,239 | 125 | LSE | |
| 03:03:48 | 8031.0 | 15 | O | 8022.0 | 8028.0 | Buy | 5,177 | 124 | LSE | |
| 03:03:48 | 8031.0 | 1 | O | 8022.0 | 8028.0 | Buy | 5,162 | 123 | LSE | |
| 03:03:48 | 8031.0 | 15 | O | 8022.0 | 8028.0 | Buy | 5,161 | 122 | LSE | |
| 03:03:40 | 8030.0 | 8 | O | 8022.0 | 8030.0 | Buy | 5,146 | 121 | LSE | |
| 03:03:34 | 8030.0 | 3 | O | 8024.0 | 8030.0 | Buy | 5,138 | 120 | LSE | |
| 03:03:19 | 8031.0 | 3 | O | 8023.0 | 8030.0 | Buy | 5,135 | 119 | LSE | |
| 03:03:15 | 8031.0 | 1 | O | 8023.0 | 8030.0 | Buy | 5,132 | 118 | LSE | |
| 03:03:15 | 8031.0 | 2 | O | 8023.0 | 8030.0 | Buy | 5,131 | 117 | LSE | |
| 03:03:10 | 8031.0 | 4 | O | 8024.0 | 8030.0 | Buy | 5,129 | 116 | LSE | |
| 03:03:10 | 8031.0 | 1 | O | 8024.0 | 8030.0 | Buy | 5,125 | 115 | LSE | |
| 03:03:08 | 8031.0 | 2 | O | 8024.0 | 8030.0 | Buy | 5,124 | 114 | LSE | |
| 03:03:05 | 8031.0 | 4 | O | 8024.0 | 8030.0 | Buy | 5,122 | 113 | LSE | |
| 03:03:01 | 8031.0 | 49 | O | 8024.0 | 8031.0 | Buy | 5,118 | 112 | LSE | |
| 03:03:00 | 8031.0 | 10 | O | 8024.0 | 8031.0 | Buy | 5,069 | 111 | LSE | |
| 03:02:58 | 8031.0 | 9 | O | 8024.0 | 8032.0 | Buy | 5,059 | 110 | LSE | |
| 03:02:54 | 8031.0 | 1 | O | 8024.0 | 8030.0 | Buy | 5,050 | 109 | LSE | |
| 03:02:54 | 8031.0 | 4 | O | 8024.0 | 8030.0 | Buy | 5,049 | 108 | LSE | |
| 03:02:53 | 8025.11 | 2 | O | 8023.0 | 8029.0 | Sell | 5,045 | 107 | LSE | |
| 03:02:52 | 8031.0 | 4 | O | 8023.0 | 8029.0 | Buy | 5,043 | 106 | LSE | |
| 03:02:52 | 8031.0 | 30 | O | 8023.0 | 8029.0 | Buy | 5,039 | 105 | LSE | |
| 03:02:52 | 8031.0 | 5 | O | 8023.0 | 8029.0 | Buy | 5,009 | 104 | LSE | |
| 03:02:51 | 8031.0 | 3 | O | 8023.0 | 8029.0 | Buy | 5,004 | 103 | LSE | |
| 03:02:51 | 8031.0 | 9 | O | 8023.0 | 8029.0 | Buy | 5,001 | 102 | LSE | |
| 03:02:48 | 8031.0 | 1 | O | 8023.0 | 8029.0 | Buy | 4,992 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
