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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:05:17 | 2501.5 | 1 | O | 2501.5 | 2502.5 | Sell | 344,233 | 2451 | LSE | |
| 07:05:17 | 2501.5 | 2 | O | 2501.5 | 2502.5 | Sell | 344,232 | 2450 | LSE | |
| 07:05:17 | 2501.5 | 1 | O | 2501.5 | 2502.5 | Sell | 344,230 | 2449 | LSE | |
| 07:05:17 | 2501.5 | 1 | O | 2501.5 | 2502.5 | Sell | 344,229 | 2448 | LSE | |
| 07:05:17 | 2501.5 | 1 | O | 2501.5 | 2502.5 | Sell | 344,228 | 2447 | LSE | |
| 07:05:17 | 2501.5 | 1 | O | 2501.5 | 2502.5 | Sell | 344,227 | 2446 | LSE | |
| 07:04:25 | 2501.0 | 220 | AT | 2500.0 | 2501.0 | Buy | 344,226 | 2445 | LSE | |
| 07:03:49 | 2502.485 | 40 | O | 2502.0 | 2503.0 | Sell | 344,006 | 2444 | LSE | |
| 07:03:28 | 2502.5 | 63 | AT | 2501.5 | 2502.5 | Buy | 343,966 | 2443 | LSE | |
| 07:03:00 | 2502.0 | 2 | AT | 2501.5 | 2502.0 | Buy | 343,903 | 2442 | LSE | |
| 07:02:52 | 2501.801 | 107 | O | 2501.0 | 2502.0 | Buy | 343,901 | 2441 | LSE | |
| 07:02:16 | 2501.0 | 46 | AT | 2501.0 | 2501.5 | Sell | 343,794 | 2440 | LSE | |
| 07:02:12 | 2501.5 | 55 | AT | 2501.5 | 2502.0 | Sell | 343,748 | 2439 | LSE | |
| 07:02:00 | 2501.5 | 43 | AT | 2501.5 | 2502.0 | Sell | 343,693 | 2438 | LSE | |
| 07:02:00 | 2501.5 | 233 | AT | 2501.5 | 2502.0 | Sell | 343,650 | 2437 | LSE | |
| 07:02:00 | 2501.5 | 9 | AT | 2501.5 | 2502.0 | Sell | 343,417 | 2436 | LSE | |
| 07:01:48 | 2502.0 | 13 | AT | 2501.5 | 2502.0 | Buy | 343,408 | 2435 | LSE | |
| 07:01:48 | 2502.0 | 28 | AT | 2501.5 | 2502.0 | Buy | 343,395 | 2434 | LSE | |
| 07:01:48 | 2501.5 | 125 | AT | 2500.5 | 2501.5 | Buy | 343,367 | 2433 | LSE | |
| 07:01:48 | 2501.5 | 140 | AT | 2500.5 | 2501.5 | Buy | 343,242 | 2432 | LSE | |
| 07:01:48 | 2501.5 | 136 | AT | 2500.5 | 2501.5 | Buy | 343,102 | 2431 | LSE | |
| 07:01:29 | 2500.5 | 197 | O | 2500.5 | 2502.0 | Sell | 342,966 | 2430 | LSE | |
| 07:01:27 | 2501.0 | 76 | AT | 2501.0 | 2502.5 | Sell | 342,769 | 2429 | LSE | |
| 07:01:27 | 2501.5 | 101 | AT | 2501.5 | 2502.5 | Sell | 342,693 | 2428 | LSE | |
| 07:01:26 | 2502.0 | 228 | AT | 2502.0 | 2502.5 | Sell | 342,592 | 2427 | LSE | |
| 07:01:26 | 2502.0 | 18 | AT | 2502.0 | 2502.5 | Sell | 342,364 | 2426 | LSE | |
| 07:01:26 | 2502.0 | 3 | AT | 2502.0 | 2502.5 | Sell | 342,346 | 2425 | LSE | |
| 07:01:26 | 2502.0 | 40 | AT | 2502.0 | 2502.5 | Sell | 342,343 | 2424 | LSE | |
| 07:01:26 | 2502.0 | 8 | AT | 2501.5 | 2502.0 | Buy | 342,303 | 2423 | LSE | |
| 07:00:48 | 2501.0 | 2 | AT | 2501.0 | 2502.0 | Sell | 342,295 | 2422 | LSE | |
| 07:00:17 | 2502.5 | 147 | O | 2501.5 | 2503.0 | Buy | 342,293 | 2421 | LSE | |
| 07:00:11 | 2501.5 | 111 | AT | 2501.5 | 2502.5 | Sell | 342,146 | 2420 | LSE | |
| 07:00:11 | 2502.5 | 225 | AT | 2502.5 | 2503.5 | Sell | 342,035 | 2419 | LSE | |
| 07:00:11 | 2502.5 | 150 | AT | 2502.5 | 2503.5 | Sell | 341,810 | 2418 | LSE | |
| 07:00:11 | 2502.5 | 63 | AT | 2502.5 | 2503.5 | Sell | 341,660 | 2417 | LSE | |
| 07:00:11 | 2502.5 | 46 | AT | 2502.5 | 2503.5 | Sell | 341,597 | 2416 | LSE | |
| 06:58:55 | 2503.0 | 241 | AT | 2503.0 | 2503.5 | Sell | 341,551 | 2415 | LSE | |
| 06:58:55 | 2503.0 | 152 | AT | 2502.5 | 2503.5 | 341,310 | 2414 | LSE | ||
| 06:58:55 | 2503.0 | 27 | AT | 2503.0 | 2503.5 | Sell | 341,158 | 2413 | LSE | |
| 06:58:55 | 2503.0 | 240 | AT | 2503.0 | 2503.5 | Sell | 341,131 | 2412 | LSE | |
| 06:58:55 | 2503.0 | 129 | AT | 2503.0 | 2503.5 | Sell | 340,891 | 2411 | LSE | |
| 06:58:55 | 2503.5 | 133 | AT | 2503.5 | 2504.5 | Sell | 340,762 | 2410 | LSE | |
| 06:58:55 | 2503.5 | 42 | AT | 2503.5 | 2504.5 | Sell | 340,629 | 2409 | LSE | |
| 06:58:55 | 2503.5 | 45 | AT | 2503.5 | 2504.5 | Sell | 340,587 | 2408 | LSE | |
| 06:58:55 | 2503.5 | 46 | AT | 2503.5 | 2504.5 | Sell | 340,542 | 2407 | LSE | |
| 06:58:55 | 2503.5 | 120 | AT | 2503.5 | 2504.5 | Sell | 340,496 | 2406 | LSE | |
| 06:58:55 | 2504.0 | 137 | AT | 2504.0 | 2504.5 | Sell | 340,376 | 2405 | LSE | |
| 06:58:55 | 2504.0 | 16 | AT | 2504.0 | 2504.5 | Sell | 340,239 | 2404 | LSE | |
| 06:58:52 | 2504.0 | 100 | AT | 2503.5 | 2504.0 | Buy | 340,223 | 2403 | LSE | |
| 06:58:52 | 2504.0 | 71 | AT | 2503.5 | 2504.0 | Buy | 340,123 | 2402 | LSE | |
| 06:58:46 | 2503.0 | 198 | AT | 2503.0 | 2503.5 | Sell | 340,052 | 2401 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
