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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 08:24:13 | 8085.0 | 1 | O | 8083.0 | 8085.0 | Buy | 28,133 | 301 | LSE | |
| 08:22:43 | 8085.0 | 1 | AT | 8083.0 | 8085.0 | Buy | 28,132 | 300 | LSE | |
| 08:21:16 | 8087.0 | 3 | O | 8084.0 | 8087.0 | Buy | 28,131 | 299 | LSE | |
| 08:19:43 | 8088.0 | 2 | O | 8086.0 | 8088.0 | Buy | 28,128 | 298 | LSE | |
| 08:17:39 | 8089.548 | 6 | O | 8087.0 | 8090.0 | Buy | 28,126 | 297 | LSE | |
| 08:16:42 | 8090.0 | 5 | AT | 8087.0 | 8090.0 | Buy | 28,120 | 296 | LSE | |
| 08:14:48 | 8091.695 | 3 | O | 8089.0 | 8092.0 | Buy | 28,115 | 295 | LSE | |
| 08:11:41 | 8092.0 | 1 | O | 8089.0 | 8092.0 | Buy | 28,112 | 294 | LSE | |
| 08:09:14 | 8091.0 | 1 | AT | 8089.0 | 8091.0 | Buy | 28,111 | 293 | LSE | |
| 08:09:14 | 8091.0 | 6 | AT | 8089.0 | 8091.0 | Buy | 28,110 | 292 | LSE | |
| 08:08:50 | 8092.0 | 2 | O | 8089.0 | 8092.0 | Buy | 28,104 | 291 | LSE | |
| 08:08:50 | 8092.0 | 50 | AT | 8089.0 | 8092.0 | Buy | 28,102 | 290 | LSE | |
| 08:08:35 | 8092.0 | 5 | O | 8089.0 | 8092.0 | Buy | 28,052 | 289 | LSE | |
| 08:07:10 | 8089.0 | 5 | O | 8089.0 | 8092.0 | Sell | 28,047 | 288 | LSE | |
| 08:07:05 | 8089.0 | 2 | O | 8089.0 | 8092.0 | Sell | 28,042 | 287 | LSE | |
| 08:05:38 | 8092.0 | 1 | O | 8089.0 | 8092.0 | Buy | 28,040 | 286 | LSE | |
| 08:00:31 | 8092.0 | 1 | AT | 8090.0 | 8092.0 | Buy | 28,039 | 285 | LSE | |
| 07:58:34 | 8093.235 | 185 | O | 8091.0 | 8094.0 | Buy | 28,038 | 284 | LSE | |
| 07:57:43 | 8093.0 | 2 | AT | 8093.0 | 8095.0 | Sell | 27,853 | 283 | LSE | |
| 07:54:50 | 8094.318 | 42 | O | 8092.0 | 8095.0 | Buy | 27,851 | 282 | LSE | |
| 07:51:56 | 8090.0 | 17 | O | 8090.0 | 8092.0 | Sell | 27,809 | 281 | LSE | |
| 07:48:54 | 8091.0 | 1361 | AT | 8091.0 | 8092.0 | Sell | 27,792 | 280 | LSE | |
| 07:48:54 | 8091.0 | 212 | AT | 8089.0 | 8091.0 | Buy | 26,431 | 279 | LSE | |
| 07:47:38 | 8090.0 | 20 | AT | 8090.0 | 8091.0 | Sell | 26,219 | 278 | LSE | |
| 07:41:11 | 8095.0 | 2 | AT | 8092.0 | 8095.0 | Buy | 26,199 | 277 | LSE | |
| 07:39:45 | 8093.0 | 1 | AT | 8091.0 | 8093.0 | Buy | 26,197 | 276 | LSE | |
| 07:36:36 | 8091.0 | 73 | AT | 8089.0 | 8091.0 | Buy | 26,196 | 275 | LSE | |
| 07:33:39 | 8092.0 | 8 | O | 8090.0 | 8092.0 | Buy | 26,123 | 274 | LSE | |
| 07:30:41 | 8090.0 | 1 | AT | 8088.0 | 8090.0 | Buy | 26,115 | 273 | LSE | |
| 07:30:41 | 8090.0 | 1 | AT | 8088.0 | 8090.0 | Buy | 26,114 | 272 | LSE | |
| 07:30:34 | 8090.0 | 16 | AT | 8088.0 | 8090.0 | Buy | 26,113 | 271 | LSE | |
| 07:26:10 | 8088.0 | 12 | O | 8086.0 | 8088.0 | Buy | 26,097 | 270 | LSE | |
| 07:26:04 | 8086.0 | 2 | O | 8086.0 | 8088.0 | Sell | 26,085 | 269 | LSE | |
| 07:25:53 | 8088.0 | 2 | O | 8086.0 | 8088.0 | Buy | 26,083 | 268 | LSE | |
| 07:25:03 | 8086.0 | 4 | O | 8086.0 | 8088.0 | Sell | 26,081 | 267 | LSE | |
| 07:23:06 | 8086.0 | 8 | O | 8086.0 | 8089.0 | Sell | 26,077 | 266 | LSE | |
| 07:22:14 | 8089.0 | 2 | O | 8087.0 | 8089.0 | Buy | 26,069 | 265 | LSE | |
| 07:20:05 | 8088.0 | 1 | O | 8085.0 | 8088.0 | Buy | 26,067 | 264 | LSE | |
| 07:18:27 | 8089.517 | 61 | O | 8087.0 | 8090.0 | Buy | 26,066 | 263 | LSE | |
| 07:18:15 | 8087.0 | 2 | O | 8087.0 | 8090.0 | Sell | 26,005 | 262 | LSE | |
| 07:17:23 | 8090.0 | 3 | O | 8086.0 | 8090.0 | Buy | 26,003 | 261 | LSE | |
| 07:15:26 | 8089.0 | 1 | AT | 8086.0 | 8089.0 | Buy | 26,000 | 260 | LSE | |
| 07:15:26 | 8089.0 | 2 | AT | 8086.0 | 8089.0 | Buy | 25,999 | 259 | LSE | |
| 07:14:41 | 8088.604 | 61 | O | 8086.0 | 8089.0 | Buy | 25,997 | 258 | LSE | |
| 07:13:23 | 8088.11 | 123 | AT | 8087.26 | 8088.11 | Buy | 25,936 | 257 | LSE | |
| 07:13:18 | 8088.634 | 123 | O | 8086.0 | 8089.0 | Buy | 25,813 | 256 | LSE | |
| 07:12:08 | 8086.0 | 1 | O | 8086.0 | 8089.0 | Sell | 25,690 | 255 | LSE | |
| 07:11:50 | 8088.692 | 1 | O | 8087.0 | 8089.0 | Buy | 25,689 | 254 | LSE | |
| 07:10:32 | 8088.708 | 605 | O | 8087.0 | 8089.0 | Buy | 25,688 | 253 | LSE | |
| 07:09:27 | 8088.0 | 1 | AT | 8086.0 | 8088.0 | Buy | 25,083 | 252 | LSE | |
| 07:09:27 | 8088.0 | 1 | AT | 8086.0 | 8088.0 | Buy | 25,082 | 251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
