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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:40:04 | 8087.0 | 3 | O | 8083.0 | 8087.0 | Buy | 13,150 | 201 | LSE | |
| 07:28:51 | 8083.0 | 16 | AT | 8083.0 | 8085.0 | Sell | 13,147 | 200 | LSE | |
| 07:26:01 | 8086.0 | 58 | O | 8083.0 | 8086.0 | Buy | 13,131 | 199 | LSE | |
| 07:26:01 | 8085.34 | 102 | AT | 8084.82 | 8085.34 | Buy | 13,073 | 198 | LSE | |
| 07:23:48 | 8084.0 | 13 | O | 8083.0 | 8086.0 | Sell | 12,971 | 197 | LSE | |
| 07:18:46 | 8086.0 | 35 | O | 8083.0 | 8086.0 | Buy | 12,958 | 196 | LSE | |
| 07:17:06 | 8085.521 | 24 | O | 8083.0 | 8086.0 | Buy | 12,923 | 195 | LSE | |
| 07:16:46 | 8086.0 | 37 | O | 8082.0 | 8086.0 | Buy | 12,899 | 194 | LSE | |
| 07:16:34 | 8086.0 | 30 | AT | 8082.0 | 8086.0 | Buy | 12,862 | 193 | LSE | |
| 07:16:34 | 8086.0 | 26 | AT | 8082.0 | 8086.0 | Buy | 12,832 | 192 | LSE | |
| 07:16:34 | 8086.0 | 13 | O | 8082.0 | 8086.0 | Buy | 12,806 | 191 | LSE | |
| 07:12:09 | 8085.0 | 13 | AT | 8081.0 | 8085.0 | Buy | 12,793 | 190 | LSE | |
| 07:05:48 | 8082.355 | 151 | O | 8079.0 | 8083.0 | Buy | 12,780 | 189 | LSE | |
| 07:00:53 | 8083.179 | 42 | O | 8080.0 | 8084.0 | Buy | 12,629 | 188 | LSE | |
| 06:59:25 | 8083.0 | 1 | O | 8080.0 | 8083.0 | Buy | 12,587 | 187 | LSE | |
| 06:58:59 | 8080.0 | 13 | AT | 8080.0 | 8083.0 | Sell | 12,586 | 186 | LSE | |
| 06:57:19 | 8083.0 | 1 | AT | 8079.0 | 8083.0 | Buy | 12,573 | 185 | LSE | |
| 06:56:55 | 8083.0 | 3 | AT | 8079.0 | 8083.0 | Buy | 12,572 | 184 | LSE | |
| 06:52:45 | 8080.0 | 37 | AT | 8080.0 | 8083.0 | Sell | 12,569 | 183 | LSE | |
| 06:50:00 | 8080.0 | 2 | O | 8077.0 | 8080.0 | Buy | 12,532 | 182 | LSE | |
| 06:47:49 | 8077.0 | 1 | O | 8077.0 | 8080.0 | Sell | 12,530 | 181 | LSE | |
| 06:47:08 | 8079.0 | 1 | AT | 8076.0 | 8079.0 | Buy | 12,529 | 180 | LSE | |
| 06:47:08 | 8079.0 | 1 | AT | 8076.0 | 8079.0 | Buy | 12,528 | 179 | LSE | |
| 06:40:35 | 8077.0 | 6 | O | 8074.0 | 8077.0 | Buy | 12,527 | 178 | LSE | |
| 06:39:56 | 8076.4 | 346 | O | 8073.0 | 8077.0 | Buy | 12,521 | 177 | LSE | |
| 06:39:34 | 8077.217 | 61 | O | 8073.0 | 8077.0 | Buy | 12,175 | 176 | LSE | |
| 06:37:11 | 8080.0 | 2 | O | 8076.0 | 8080.0 | Buy | 12,114 | 175 | LSE | |
| 06:35:17 | 8079.0 | 4 | O | 8075.0 | 8079.0 | Buy | 12,112 | 174 | LSE | |
| 06:33:34 | 8079.0 | 8 | O | 8075.0 | 8079.0 | Buy | 12,108 | 173 | LSE | |
| 06:31:34 | 8081.0 | 14 | O | 8077.0 | 8081.0 | Buy | 12,100 | 172 | LSE | |
| 06:26:03 | 8082.0 | 2 | O | 8078.0 | 8082.0 | Buy | 12,086 | 171 | LSE | |
| 06:25:47 | 8078.0 | 1 | O | 8078.0 | 8082.0 | Sell | 12,084 | 170 | LSE | |
| 06:21:12 | 8082.0 | 2 | O | 8078.0 | 8082.0 | Buy | 12,083 | 169 | LSE | |
| 06:20:35 | 8082.0 | 12 | AT | 8078.0 | 8082.0 | Buy | 12,081 | 168 | LSE | |
| 06:20:06 | 8080.0 | 1 | AT | 8080.0 | 8082.0 | Sell | 12,069 | 167 | LSE | |
| 06:18:42 | 8078.0 | 1 | O | 8078.0 | 8082.0 | Sell | 12,068 | 166 | LSE | |
| 06:18:26 | 8081.0 | 1 | O | 8078.0 | 8081.0 | Buy | 12,067 | 165 | LSE | |
| 06:15:37 | 8082.0 | 2 | O | 8078.0 | 8082.0 | Buy | 12,066 | 164 | LSE | |
| 06:08:21 | 8078.0 | 1 | O | 8078.0 | 8082.0 | Sell | 12,064 | 163 | LSE | |
| 06:08:18 | 8078.0 | 2 | O | 8078.0 | 8082.0 | Sell | 12,063 | 162 | LSE | |
| 06:07:02 | 8083.0 | 2 | O | 8079.0 | 8083.0 | Buy | 12,061 | 161 | LSE | |
| 06:06:47 | 8083.0 | 2 | O | 8079.0 | 8083.0 | Buy | 12,059 | 160 | LSE | |
| 06:02:33 | 8082.0 | 2 | AT | 8082.0 | 8083.0 | Sell | 12,057 | 159 | LSE | |
| 06:00:45 | 8084.763 | 5 | O | 8082.0 | 8085.0 | Buy | 12,055 | 158 | LSE | |
| 05:59:02 | 8085.0 | 1 | AT | 8082.0 | 8085.0 | Buy | 12,050 | 157 | LSE | |
| 05:56:50 | 8083.0 | 35 | O | 8080.0 | 8082.0 | Buy | 12,049 | 156 | LSE | |
| 05:56:45 | 8082.0 | 4 | O | 8080.0 | 8083.0 | Buy | 12,014 | 155 | LSE | |
| 05:56:39 | 8082.0 | 104 | AT | 8080.0 | 8082.0 | Buy | 12,010 | 154 | LSE | |
| 05:56:31 | 8080.485 | 1000 | O | 8079.0 | 8083.0 | Sell | 11,906 | 153 | LSE | |
| 05:56:28 | 8079.0 | 35 | O | 8079.0 | 8083.0 | Sell | 10,906 | 152 | LSE | |
| 05:48:14 | 8085.0 | 15 | O | 8082.0 | 8085.0 | Buy | 10,871 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
