News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 08:53:56 | 7989.308 | 250 | O | 7988.0 | 7990.0 | Buy | 43,820 | 401 | LSE | |
| 08:51:41 | 7991.0 | 1 | AT | 7987.0 | 7991.0 | Buy | 43,570 | 400 | LSE | |
| 08:51:31 | 7990.0 | 4 | O | 7988.0 | 7991.0 | Buy | 43,569 | 399 | LSE | |
| 08:51:31 | 7990.0 | 18 | AT | 7990.0 | 7991.0 | Sell | 43,565 | 398 | LSE | |
| 08:51:27 | 7990.0 | 1 | AT | 7990.0 | 7991.0 | Sell | 43,547 | 397 | LSE | |
| 08:46:51 | 7993.675 | 3 | O | 7993.0 | 7996.0 | Sell | 43,546 | 396 | LSE | |
| 08:45:04 | 7993.885 | 153 | O | 7991.0 | 7995.0 | Buy | 43,543 | 395 | LSE | |
| 08:44:16 | 7996.0 | 24 | O | 7993.0 | 7996.0 | Buy | 43,390 | 394 | LSE | |
| 08:43:25 | 7996.0 | 12 | AT | 7996.0 | 7997.0 | Sell | 43,366 | 393 | LSE | |
| 08:42:41 | 7998.0 | 2 | O | 7996.0 | 7998.0 | Buy | 43,354 | 392 | LSE | |
| 08:40:22 | 7998.046 | 12 | O | 7996.0 | 7999.0 | Buy | 43,352 | 391 | LSE | |
| 08:39:32 | 7998.0 | 19 | AT | 7998.0 | 7999.0 | Sell | 43,340 | 390 | LSE | |
| 08:39:29 | 7998.0 | 1 | AT | 7998.0 | 7999.0 | Sell | 43,321 | 389 | LSE | |
| 08:39:21 | 7998.963 | 187 | O | 7998.0 | 8000.0 | Sell | 43,320 | 388 | LSE | |
| 08:36:22 | 8000.0 | 4 | O | 7998.0 | 8000.0 | Buy | 43,133 | 387 | LSE | |
| 08:36:17 | 7999.883 | 375 | O | 7998.0 | 8001.0 | Buy | 43,129 | 386 | LSE | |
| 08:33:12 | 8002.0 | 1 | O | 8000.0 | 8002.0 | Buy | 42,754 | 385 | LSE | |
| 08:33:11 | 8002.0 | 51 | AT | 8001.45 | 8002.0 | Buy | 42,753 | 384 | LSE | |
| 08:32:17 | 8001.956 | 830 | O | 8001.0 | 8004.0 | Sell | 42,702 | 383 | LSE | |
| 08:30:04 | 8002.0 | 1 | O | 7999.0 | 8002.0 | Buy | 41,872 | 382 | LSE | |
| 08:26:05 | 8001.0 | 2 | O | 7998.0 | 8001.0 | Buy | 41,871 | 381 | LSE | |
| 08:25:28 | 8000.0 | 1 | O | 7999.0 | 8000.0 | Buy | 41,869 | 380 | LSE | |
| 08:19:29 | 8000.0 | 11 | AT | 7998.0 | 8000.0 | Buy | 41,868 | 379 | LSE | |
| 08:17:51 | 7998.692 | 1 | O | 7997.0 | 8000.0 | Buy | 41,857 | 378 | LSE | |
| 08:13:53 | 7999.0 | 8 | AT | 7996.0 | 7999.0 | Buy | 41,856 | 377 | LSE | |
| 08:13:09 | 7996.76 | 1682 | AT | 7996.76 | 7997.77 | Sell | 41,848 | 376 | LSE | |
| 08:13:06 | 7998.0 | 1 | O | 7996.0 | 7998.0 | Buy | 40,166 | 375 | LSE | |
| 08:11:52 | 7996.366 | 1682 | O | 7996.0 | 7999.0 | Sell | 40,165 | 374 | LSE | |
| 08:11:27 | 7998.0 | 4 | O | 7995.0 | 7998.0 | Buy | 38,483 | 373 | LSE | |
| 08:10:26 | 7997.137 | 12 | O | 7995.0 | 7998.0 | Buy | 38,479 | 372 | LSE | |
| 08:10:01 | 7999.0 | 1 | O | 7996.0 | 7999.0 | Buy | 38,467 | 371 | LSE | |
| 08:05:08 | 7991.0 | 6 | O | 7991.0 | 7995.0 | Sell | 38,466 | 370 | LSE | |
| 08:03:48 | 7991.0 | 29 | O | 7991.0 | 7994.0 | Sell | 38,460 | 369 | LSE | |
| 08:03:42 | 7991.0 | 16 | O | 7991.0 | 7994.0 | Sell | 38,431 | 368 | LSE | |
| 08:02:10 | 7997.0 | 1 | O | 7993.0 | 7997.0 | Buy | 38,415 | 367 | LSE | |
| 08:01:48 | 7994.83 | 124 | AT | 7994.07 | 7994.83 | Buy | 38,414 | 366 | LSE | |
| 08:00:56 | 7994.0 | 2 | O | 7993.0 | 7997.0 | Sell | 38,290 | 365 | LSE | |
| 07:59:18 | 7994.634 | 62 | O | 7992.0 | 7995.0 | Buy | 38,288 | 364 | LSE | |
| 07:58:47 | 7995.0 | 2 | O | 7992.0 | 7995.0 | Buy | 38,226 | 363 | LSE | |
| 07:57:22 | 7996.0 | 1 | O | 7993.0 | 7996.0 | Buy | 38,224 | 362 | LSE | |
| 07:53:42 | 7992.756 | 62 | O | 7991.0 | 7994.0 | Buy | 38,223 | 361 | LSE | |
| 07:52:58 | 7995.423 | 312 | O | 7992.0 | 7996.0 | Buy | 38,161 | 360 | LSE | |
| 07:51:59 | 7997.0 | 9 | O | 7993.0 | 7997.0 | Buy | 37,849 | 359 | LSE | |
| 07:51:37 | 7996.0 | 2 | O | 7994.0 | 7996.0 | Buy | 37,840 | 358 | LSE | |
| 07:51:29 | 7994.08 | 284 | AT | 7994.08 | 7994.47 | Sell | 37,838 | 357 | LSE | |
| 07:51:11 | 7993.244 | 284 | O | 7993.0 | 7995.0 | Sell | 37,554 | 356 | LSE | |
| 07:49:43 | 7998.0 | 2 | AT | 7995.0 | 7998.0 | Buy | 37,270 | 355 | LSE | |
| 07:48:46 | 7996.0 | 1 | AT | 7996.0 | 7998.0 | Sell | 37,268 | 354 | LSE | |
| 07:44:54 | 7997.0 | 1 | O | 7996.0 | 7999.0 | Sell | 37,267 | 353 | LSE | |
| 07:44:53 | 7997.0 | 1 | O | 7995.0 | 7999.0 | 37,266 | 352 | LSE | ||
| 07:43:54 | 7999.836 | 174 | O | 7998.0 | 8001.0 | Buy | 37,265 | 351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
