News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:07:49 | 8021.306 | 1458 | O | 8020.0 | 8023.0 | Sell | 71,914 | 551 | LSE | |
| 10:06:05 | 8027.169 | 50 | O | 8026.0 | 8028.0 | Buy | 70,456 | 550 | LSE | |
| 10:05:01 | 8027.0 | 10 | AT | 8024.0 | 8027.0 | Buy | 70,406 | 549 | LSE | |
| 10:04:51 | 8027.0 | 1 | O | 8025.0 | 8027.0 | Buy | 70,396 | 548 | LSE | |
| 10:04:07 | 8027.0 | 2 | O | 8025.0 | 8027.0 | Buy | 70,395 | 547 | LSE | |
| 10:02:22 | 8027.0 | 1 | O | 8025.0 | 8027.0 | Buy | 70,393 | 546 | LSE | |
| 10:01:09 | 8028.0 | 1 | AT | 8026.0 | 8028.0 | Buy | 70,392 | 545 | LSE | |
| 10:00:46 | 8029.0 | 1 | AT | 8027.0 | 8029.0 | Buy | 70,391 | 544 | LSE | |
| 10:00:26 | 8029.0 | 20 | O | 8027.0 | 8029.0 | Buy | 70,390 | 543 | LSE | |
| 10:00:15 | 8032.0 | 1 | AT | 8030.0 | 8032.0 | Buy | 70,370 | 542 | LSE | |
| 10:00:15 | 8032.0 | 5 | AT | 8030.0 | 8032.0 | Buy | 70,369 | 541 | LSE | |
| 09:59:49 | 8034.0 | 29 | O | 8031.0 | 8034.0 | Buy | 70,364 | 540 | LSE | |
| 09:59:48 | 8034.0 | 72 | AT | 8031.0 | 8034.0 | Buy | 70,335 | 539 | LSE | |
| 09:57:44 | 8035.0 | 1 | AT | 8034.0 | 8035.0 | Buy | 70,263 | 538 | LSE | |
| 09:57:36 | 8034.0 | 8 | AT | 8032.0 | 8034.0 | Buy | 70,262 | 537 | LSE | |
| 09:55:57 | 8036.0 | 1 | AT | 8035.0 | 8036.0 | Buy | 70,254 | 536 | LSE | |
| 09:55:57 | 8036.0 | 3 | AT | 8035.0 | 8036.0 | Buy | 70,253 | 535 | LSE | |
| 09:55:31 | 8036.7 | 622 | O | 8035.0 | 8038.0 | Buy | 70,250 | 534 | LSE | |
| 09:55:30 | 8037.7 | 50 | AT | 8036.62 | 8037.7 | Buy | 69,628 | 533 | LSE | |
| 09:54:23 | 8035.198 | 124 | O | 8034.0 | 8038.0 | Sell | 69,578 | 532 | LSE | |
| 09:53:49 | 8034.0 | 1 | AT | 8033.0 | 8034.0 | Buy | 69,454 | 531 | LSE | |
| 09:53:49 | 8034.0 | 1 | AT | 8033.0 | 8034.0 | Buy | 69,453 | 530 | LSE | |
| 09:52:03 | 8031.061 | 622 | O | 8028.0 | 8031.0 | Buy | 69,452 | 529 | LSE | |
| 09:51:39 | 8030.0 | 80 | AT | 8028.71 | 8030.0 | Buy | 68,830 | 528 | LSE | |
| 09:50:43 | 8029.256 | 130 | O | 8027.0 | 8030.0 | Buy | 68,750 | 527 | LSE | |
| 09:50:16 | 8030.0 | 1 | AT | 8027.0 | 8030.0 | Buy | 68,620 | 526 | LSE | |
| 09:47:45 | 8030.54 | 68 | AT | 8029.53 | 8030.54 | Buy | 68,619 | 525 | LSE | |
| 09:47:09 | 8029.02 | 763 | AT | 8029.02 | 8029.88 | Sell | 68,551 | 524 | LSE | |
| 09:46:07 | 8029.0 | 8 | AT | 8026.0 | 8029.0 | Buy | 67,788 | 523 | LSE | |
| 09:46:00 | 8026.244 | 850 | O | 8026.0 | 8029.0 | Sell | 67,780 | 522 | LSE | |
| 09:45:23 | 8025.634 | 87 | O | 8024.0 | 8027.0 | Buy | 66,930 | 521 | LSE | |
| 09:44:00 | 8029.0 | 1 | AT | 8028.0 | 8029.0 | Buy | 66,843 | 520 | LSE | |
| 09:44:00 | 8029.0 | 11 | AT | 8028.0 | 8029.0 | Buy | 66,842 | 519 | LSE | |
| 09:43:53 | 8029.0 | 20 | O | 8026.0 | 8029.0 | Buy | 66,831 | 518 | LSE | |
| 09:43:53 | 8029.0 | 179 | AT | 8027.0 | 8029.0 | Buy | 66,811 | 517 | LSE | |
| 09:39:23 | 8018.0 | 1 | O | 8026.0 | 8030.0 | Sell | 66,632 | 516 | LSE | |
| 09:37:59 | 8030.0 | 3 | O | 8028.0 | 8030.0 | Buy | 66,631 | 515 | LSE | |
| 09:37:44 | 8029.0 | 1 | AT | 8027.0 | 8029.0 | Buy | 66,628 | 514 | LSE | |
| 09:30:37 | 8016.0 | 1 | O | 8020.0 | 8023.0 | Sell | 66,627 | 513 | LSE | |
| 09:30:28 | 8016.0 | 2 | O | 8018.0 | 8023.0 | Sell | 66,626 | 512 | LSE | |
| 09:30:26 | 8016.0 | 2 | O | 8018.0 | 8023.0 | Sell | 66,624 | 511 | LSE | |
| 09:28:25 | 8020.0 | 6 | O | 8016.0 | 8020.0 | Buy | 66,622 | 510 | LSE | |
| 09:28:17 | 8019.0 | 1 | AT | 8016.0 | 8019.0 | Buy | 66,616 | 509 | LSE | |
| 09:28:13 | 8019.0 | 8 | O | 8016.0 | 8019.0 | Buy | 66,615 | 508 | LSE | |
| 09:26:45 | 8019.0 | 2 | O | 8017.0 | 8020.0 | Buy | 66,607 | 507 | LSE | |
| 09:26:02 | 8019.0 | 9 | O | 8015.0 | 8019.0 | Buy | 66,605 | 506 | LSE | |
| 09:25:26 | 8020.0 | 665 | AT | 8016.0 | 8020.0 | Buy | 66,596 | 505 | LSE | |
| 09:25:26 | 8020.0 | 160 | AT | 8016.0 | 8020.0 | Buy | 65,931 | 504 | LSE | |
| 09:24:48 | 8019.0 | 1 | O | 8019.0 | 8022.0 | Sell | 65,771 | 503 | LSE | |
| 09:24:35 | 8018.0 | 3 | O | 8018.0 | 8021.0 | Sell | 65,770 | 502 | LSE | |
| 09:24:29 | 8018.0 | 4 | O | 8018.0 | 8021.0 | Sell | 65,767 | 501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
