News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:04:25 | 8018.546 | 47 | O | 8016.0 | 8018.0 | Buy | 75,365 | 601 | LSE | |
| 11:03:03 | 8021.0 | 273 | AT | 8017.0 | 8021.0 | Buy | 75,318 | 600 | LSE | |
| 11:03:03 | 8021.0 | 621 | AT | 8017.0 | 8021.0 | Buy | 75,045 | 599 | LSE | |
| 11:03:03 | 8020.0 | 26 | AT | 8017.0 | 8020.0 | Buy | 74,424 | 598 | LSE | |
| 11:02:05 | 8017.495 | 110 | O | 8015.0 | 8019.0 | Buy | 74,398 | 597 | LSE | |
| 11:01:53 | 8020.0 | 1 | O | 8017.0 | 8020.0 | Buy | 74,288 | 596 | LSE | |
| 11:01:42 | 8020.0 | 3 | O | 8017.0 | 8020.0 | Buy | 74,287 | 595 | LSE | |
| 11:01:19 | 8030.0 | 1 | O | 8017.0 | 8019.0 | Buy | 74,284 | 594 | LSE | |
| 11:00:03 | 8020.603 | 36 | O | 8018.0 | 8020.0 | Buy | 74,283 | 593 | LSE | |
| 10:59:23 | 8029.0 | 2 | O | 8018.0 | 8022.0 | Buy | 74,247 | 592 | LSE | |
| 10:56:55 | 8021.0 | 1 | AT | 8019.0 | 8021.0 | Buy | 74,245 | 591 | LSE | |
| 10:56:55 | 8021.0 | 9 | AT | 8019.0 | 8021.0 | Buy | 74,244 | 590 | LSE | |
| 10:56:34 | 8022.0 | 1 | AT | 8019.0 | 8022.0 | Buy | 74,235 | 589 | LSE | |
| 10:55:56 | 8022.61 | 194 | AT | 8021.14 | 8022.61 | Buy | 74,234 | 588 | LSE | |
| 10:55:51 | 8024.512 | 194 | O | 8021.0 | 8024.0 | Buy | 74,040 | 587 | LSE | |
| 10:54:34 | 8018.0 | 21 | O | 8018.0 | 8021.0 | Sell | 73,846 | 586 | LSE | |
| 10:54:15 | 8021.0 | 1 | O | 8018.0 | 8021.0 | Buy | 73,825 | 585 | LSE | |
| 10:54:01 | 8029.0 | 1 | O | 8019.0 | 8022.0 | Buy | 73,824 | 584 | LSE | |
| 10:52:29 | 8023.0 | 12 | O | 8020.0 | 8023.0 | Buy | 73,823 | 583 | LSE | |
| 10:52:28 | 8023.0 | 111 | AT | 8020.0 | 8023.0 | Buy | 73,811 | 582 | LSE | |
| 10:52:16 | 8022.34 | 19 | AT | 8021.07 | 8022.34 | Buy | 73,700 | 581 | LSE | |
| 10:51:56 | 8022.634 | 19 | O | 8020.0 | 8023.0 | Buy | 73,681 | 580 | LSE | |
| 10:46:20 | 8029.0 | 40 | AT | 8026.0 | 8029.0 | Buy | 73,662 | 579 | LSE | |
| 10:44:34 | 8025.0 | 7 | O | 8022.0 | 8024.0 | Buy | 73,622 | 578 | LSE | |
| 10:42:14 | 8023.0 | 1 | AT | 8020.0 | 8023.0 | Buy | 73,615 | 577 | LSE | |
| 10:42:14 | 8023.0 | 6 | AT | 8020.0 | 8023.0 | Buy | 73,614 | 576 | LSE | |
| 10:42:03 | 8024.0 | 15 | O | 8021.0 | 8024.0 | Buy | 73,608 | 575 | LSE | |
| 10:40:58 | 8022.0 | 40 | AT | 8021.0 | 8022.0 | Buy | 73,593 | 574 | LSE | |
| 10:39:53 | 8021.0 | 12 | AT | 8020.0 | 8021.0 | Buy | 73,553 | 573 | LSE | |
| 10:39:35 | 8020.396 | 70 | O | 8017.0 | 8020.0 | Buy | 73,541 | 572 | LSE | |
| 10:37:37 | 8020.0 | 1 | AT | 8018.0 | 8020.0 | Buy | 73,471 | 571 | LSE | |
| 10:37:37 | 8020.0 | 18 | AT | 8018.0 | 8020.0 | Buy | 73,470 | 570 | LSE | |
| 10:37:33 | 8021.0 | 1 | AT | 8018.0 | 8021.0 | Buy | 73,452 | 569 | LSE | |
| 10:37:33 | 8021.0 | 6 | AT | 8018.0 | 8021.0 | Buy | 73,451 | 568 | LSE | |
| 10:37:24 | 8021.0 | 1 | AT | 8018.0 | 8021.0 | Buy | 73,445 | 567 | LSE | |
| 10:37:24 | 8021.0 | 4 | AT | 8018.0 | 8021.0 | Buy | 73,444 | 566 | LSE | |
| 10:37:10 | 8022.0 | 1 | AT | 8020.0 | 8022.0 | Buy | 73,440 | 565 | LSE | |
| 10:36:49 | 8024.0 | 10 | O | 8022.0 | 8025.0 | Buy | 73,439 | 564 | LSE | |
| 10:35:17 | 8024.0 | 1 | O | 8023.0 | 8026.0 | Sell | 73,429 | 563 | LSE | |
| 10:32:54 | 8023.0 | 4 | AT | 8020.0 | 8023.0 | Buy | 73,428 | 562 | LSE | |
| 10:25:31 | 8024.881 | 11 | O | 8022.0 | 8026.0 | Buy | 73,424 | 561 | LSE | |
| 10:23:57 | 8026.332 | 1245 | O | 8025.0 | 8028.0 | Sell | 73,413 | 560 | LSE | |
| 10:21:28 | 8027.798 | 32 | O | 8026.0 | 8028.0 | Buy | 72,168 | 559 | LSE | |
| 10:15:09 | 8026.0 | 46 | AT | 8023.0 | 8026.0 | Buy | 72,136 | 558 | LSE | |
| 10:15:09 | 8026.0 | 26 | AT | 8023.0 | 8026.0 | Buy | 72,090 | 557 | LSE | |
| 10:12:22 | 8019.0 | 1 | AT | 8015.0 | 8019.0 | Buy | 72,064 | 556 | LSE | |
| 10:12:22 | 8019.0 | 1 | AT | 8015.0 | 8019.0 | Buy | 72,063 | 555 | LSE | |
| 10:09:38 | 8014.0 | 126 | AT | 8014.0 | 8017.0 | Sell | 72,062 | 554 | LSE | |
| 10:08:47 | 8020.0 | 20 | O | 8017.0 | 8020.0 | Buy | 71,936 | 553 | LSE | |
| 10:07:59 | 8023.0 | 2 | O | 8019.0 | 8023.0 | Buy | 71,916 | 552 | LSE | |
| 10:07:49 | 8021.306 | 1458 | O | 8020.0 | 8023.0 | Sell | 71,914 | 551 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
