Southern Co (0L8A)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:36:52 | 80.17 | 11 | O | 7,544 | 66 | LSE | ||||
| 13:29:58 | 80.161 | 7 | O | 7,533 | 65 | LSE | ||||
| 12:29:16 | 80.115 | 14 | O | 7,526 | 64 | LSE | ||||
| 12:12:23 | 80.121 | 21 | O | 7,512 | 63 | LSE | ||||
| 11:54:26 | 79.98 | 5 | O | 7,491 | 62 | LSE | ||||
| 11:52:36 | 79.97 | 604 | O | 7,486 | 61 | LSE | ||||
| 11:28:55 | 79.91 | 10 | O | 6,882 | 60 | LSE | ||||
| 11:27:06 | 79.902 | 7 | O | 6,872 | 59 | LSE | ||||
| 11:21:33 | 79.969 | 29 | O | 6,865 | 58 | LSE | ||||
| 11:07:51 | 80.01 | 10 | O | 6,836 | 57 | LSE | ||||
| 10:59:11 | 79.922 | 30 | O | 6,826 | 56 | LSE | ||||
| 10:59:11 | 79.922 | 30 | O | 6,796 | 55 | LSE | ||||
| 10:50:52 | 79.91 | 10 | O | 6,766 | 54 | LSE | ||||
| 10:48:19 | 79.889 | 50 | O | 6,756 | 53 | LSE | ||||
| 10:45:27 | 79.839 | 31 | O | 6,706 | 52 | LSE | ||||
| 10:36:05 | 79.868 | 10 | O | 6,675 | 51 | LSE | ||||
| 10:35:50 | 79.865 | 53 | O | 6,665 | 50 | LSE | ||||
| 10:34:11 | 79.895 | 20 | O | 6,612 | 49 | LSE | ||||
| 10:31:53 | 79.94 | 10 | O | 6,592 | 48 | LSE | ||||
| 10:26:48 | 79.91 | 122 | O | 6,582 | 47 | LSE | ||||
| 10:22:16 | 80.029 | 1 | O | 6,460 | 46 | LSE | ||||
| 10:22:05 | 80.025 | 10 | O | 6,459 | 45 | LSE | ||||
| 10:21:18 | 80.07 | 10 | O | 6,449 | 44 | LSE | ||||
| 10:11:16 | 79.831 | 10 | O | 6,439 | 43 | LSE | ||||
| 10:10:41 | 79.811 | 26 | O | 6,429 | 42 | LSE | ||||
| 10:10:34 | 79.799 | 5 | O | 6,403 | 41 | LSE | ||||
| 10:05:57 | 6183.61 | 5 | O | 6,398 | 40 | LSE | ||||
| 10:05:56 | 80.26 | 4 | O | 6,393 | 39 | LSE | ||||
| 10:05:53 | 80.3 | 4 | O | 6,389 | 38 | LSE | ||||
| 10:04:07 | 79.745 | 40 | O | 6,385 | 37 | LSE | ||||
| 09:58:08 | 79.879 | 10 | O | 6,345 | 36 | LSE | ||||
| 09:55:06 | 79.989 | 20 | O | 6,335 | 35 | LSE | ||||
| 09:54:05 | 79.91 | 4 | O | 6,315 | 34 | LSE | ||||
| 09:51:07 | 80.034 | 26 | O | 6,311 | 33 | LSE | ||||
| 09:48:30 | 79.92 | 1 | O | 6,285 | 32 | LSE | ||||
| 09:43:09 | 80.308 | 26 | O | 6,284 | 31 | LSE | ||||
| 09:42:30 | 80.314 | 45 | O | 6,258 | 30 | LSE | ||||
| 09:42:22 | 80.293 | 6 | O | 6,213 | 29 | LSE | ||||
| 09:42:07 | 80.283 | 6 | O | 6,207 | 28 | LSE | ||||
| 09:41:53 | 80.283 | 6 | O | 6,201 | 27 | LSE | ||||
| 09:41:46 | 79.99 | 1 | O | 6,195 | 26 | LSE | ||||
| 09:41:37 | 80.273 | 4 | O | 6,194 | 25 | LSE | ||||
| 09:41:22 | 80.241 | 24 | O | 6,190 | 24 | LSE | ||||
| 09:41:00 | 80.245 | 25 | O | 6,166 | 23 | LSE | ||||
| 09:40:45 | 80.245 | 25 | O | 6,141 | 22 | LSE | ||||
| 09:40:30 | 80.271 | 26 | O | 6,116 | 21 | LSE | ||||
| 09:40:15 | 80.266 | 26 | O | 6,090 | 20 | LSE | ||||
| 09:37:15 | 80.23 | 6 | O | 6,064 | 19 | LSE | ||||
| 09:37:09 | 80.24 | 6 | O | 6,058 | 18 | LSE | ||||
| 03:05:42 | 79.655 | 2 | O | 6,052 | 17 | LSE | ||||
| 03:05:21 | 79.655 | 2 | O | 6,050 | 16 | LSE | ||||
| 03:05:01 | 79.655 | 2 | O | 6,048 | 15 | LSE | ||||
| 03:04:40 | 79.655 | 2 | O | 6,046 | 14 | LSE | ||||
| 02:16:03 | 6139.42 | 1 | O | 6,044 | 13 | LSE | ||||
| 01:55:02 | 80.0 | 20 | O | 6,043 | 12 | LSE | ||||
| 01:55:02 | 80.0 | 36 | O | 6,023 | 11 | LSE | ||||
| 01:00:46 | 79.879 | 10 | O | 5,987 | 10 | LSE | ||||
| 01:00:37 | 79.86 | 5727 | O | 5,977 | 9 | LSE | ||||
| 01:00:37 | 79.82 | 44 | O | 250 | 8 | LSE | ||||
| 01:00:37 | 79.689 | 1 | O | 206 | 7 | LSE | ||||
| 01:00:36 | 79.71 | 125 | O | 205 | 6 | LSE | ||||
| 01:00:31 | 79.86 | 10 | O | 80 | 5 | LSE | ||||
| 01:00:09 | 79.66 | 20 | O | 70 | 4 | LSE | ||||
| 01:00:04 | 79.515 | 20 | O | 50 | 3 | LSE | ||||
| 01:00:04 | 79.515 | 20 | O | 30 | 2 | LSE | ||||
| 01:00:04 | 79.71 | 10 | O | 10 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
