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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:01:37 | 4499.0 | 216 | AT | 4499.0 | 4500.0 | Sell | 83,437 | 1201 | LSE | |
| 05:01:37 | 4499.0 | 59 | AT | 4499.0 | 4500.0 | Sell | 83,221 | 1200 | LSE | |
| 05:01:37 | 4499.0 | 35 | AT | 4499.0 | 4500.0 | Sell | 83,162 | 1199 | LSE | |
| 05:01:37 | 4499.0 | 28 | AT | 4499.0 | 4500.0 | Sell | 83,127 | 1198 | LSE | |
| 05:01:37 | 4499.0 | 117 | AT | 4499.0 | 4500.0 | Sell | 83,099 | 1197 | LSE | |
| 05:01:13 | 4499.0 | 27 | AT | 4498.0 | 4499.0 | Buy | 82,982 | 1196 | LSE | |
| 05:01:13 | 4499.0 | 45 | AT | 4498.0 | 4499.0 | Buy | 82,955 | 1195 | LSE | |
| 05:00:45 | 4498.0 | 6 | AT | 4497.0 | 4498.0 | Buy | 82,910 | 1194 | LSE | |
| 05:00:39 | 4497.0 | 100 | AT | 4494.0 | 4497.0 | Buy | 82,904 | 1193 | LSE | |
| 05:00:39 | 4497.0 | 52 | AT | 4494.0 | 4497.0 | Buy | 82,804 | 1192 | LSE | |
| 05:00:39 | 4497.0 | 16 | AT | 4494.0 | 4497.0 | Buy | 82,752 | 1191 | LSE | |
| 05:00:30 | 4495.0 | 2 | AT | 4494.0 | 4495.0 | Buy | 82,736 | 1190 | LSE | |
| 05:00:26 | 4495.0 | 23 | AT | 4492.0 | 4495.0 | Buy | 82,734 | 1189 | LSE | |
| 05:00:26 | 4494.0 | 100 | AT | 4491.0 | 4494.0 | Buy | 82,711 | 1188 | LSE | |
| 05:00:21 | 4493.0 | 3 | AT | 4493.0 | 4494.0 | Sell | 82,611 | 1187 | LSE | |
| 05:00:21 | 4493.0 | 166 | AT | 4493.0 | 4494.0 | Sell | 82,608 | 1186 | LSE | |
| 05:00:07 | 4493.0 | 7 | AT | 4492.0 | 4493.0 | Buy | 82,442 | 1185 | LSE | |
| 05:00:07 | 4493.0 | 91 | AT | 4491.0 | 4493.0 | Buy | 82,435 | 1184 | LSE | |
| 05:00:07 | 4493.0 | 86 | AT | 4491.0 | 4493.0 | Buy | 82,344 | 1183 | LSE | |
| 04:59:39 | 4491.0 | 31 | AT | 4490.0 | 4491.0 | Buy | 82,258 | 1182 | LSE | |
| 04:59:39 | 4491.0 | 34 | AT | 4490.0 | 4491.0 | Buy | 82,227 | 1181 | LSE | |
| 04:59:39 | 4491.0 | 52 | AT | 4490.0 | 4491.0 | Buy | 82,193 | 1180 | LSE | |
| 04:59:35 | 4491.0 | 4 | O | 4490.0 | 4491.0 | Buy | 82,141 | 1179 | LSE | |
| 04:59:18 | 4491.0 | 38 | AT | 4491.0 | 4493.0 | Sell | 82,137 | 1178 | LSE | |
| 04:58:51 | 4492.0 | 3 | AT | 4491.0 | 4492.0 | Buy | 82,099 | 1177 | LSE | |
| 04:58:50 | 4492.0 | 4 | AT | 4491.0 | 4492.0 | Buy | 82,096 | 1176 | LSE | |
| 04:58:50 | 4492.0 | 31 | AT | 4490.0 | 4492.0 | Buy | 82,092 | 1175 | LSE | |
| 04:58:50 | 4492.0 | 9 | AT | 4490.0 | 4492.0 | Buy | 82,061 | 1174 | LSE | |
| 04:58:42 | 4492.0 | 9 | O | 4490.0 | 4492.0 | Buy | 82,052 | 1173 | LSE | |
| 04:58:29 | 4491.0 | 27 | AT | 4491.0 | 4492.0 | Sell | 82,043 | 1172 | LSE | |
| 04:58:29 | 4491.0 | 27 | AT | 4491.0 | 4492.0 | Sell | 82,016 | 1171 | LSE | |
| 04:57:17 | 4494.0 | 4 | AT | 4493.0 | 4494.0 | Buy | 81,989 | 1170 | LSE | |
| 04:57:17 | 4494.0 | 11 | AT | 4493.0 | 4494.0 | Buy | 81,985 | 1169 | LSE | |
| 04:57:00 | 4493.0 | 30 | AT | 4492.0 | 4493.0 | Buy | 81,974 | 1168 | LSE | |
| 04:56:58 | 4493.0 | 25 | AT | 4492.0 | 4493.0 | Buy | 81,944 | 1167 | LSE | |
| 04:56:58 | 4493.0 | 5 | AT | 4492.0 | 4493.0 | Buy | 81,919 | 1166 | LSE | |
| 04:56:58 | 4493.0 | 3 | AT | 4492.0 | 4493.0 | Buy | 81,914 | 1165 | LSE | |
| 04:55:38 | 4492.0 | 3 | AT | 4492.0 | 4494.0 | Sell | 81,911 | 1164 | LSE | |
| 04:55:38 | 4492.0 | 28 | AT | 4491.0 | 4492.0 | Buy | 81,908 | 1163 | LSE | |
| 04:55:38 | 4492.0 | 16 | AT | 4491.0 | 4492.0 | Buy | 81,880 | 1162 | LSE | |
| 04:55:38 | 4492.0 | 46 | AT | 4491.0 | 4492.0 | Buy | 81,864 | 1161 | LSE | |
| 04:55:38 | 4492.0 | 6 | AT | 4491.0 | 4492.0 | Buy | 81,818 | 1160 | LSE | |
| 04:55:38 | 4492.0 | 34 | AT | 4491.0 | 4492.0 | Buy | 81,812 | 1159 | LSE | |
| 04:55:00 | 4493.0 | 8 | AT | 4492.0 | 4493.0 | Buy | 81,778 | 1158 | LSE | |
| 04:54:35 | 4492.0 | 36 | AT | 4491.0 | 4492.0 | Buy | 81,770 | 1157 | LSE | |
| 04:54:35 | 4492.0 | 4 | AT | 4491.0 | 4492.0 | Buy | 81,734 | 1156 | LSE | |
| 04:54:25 | 4492.0 | 90 | AT | 4492.0 | 4493.0 | Sell | 81,730 | 1155 | LSE | |
| 04:54:25 | 4492.0 | 65 | AT | 4490.0 | 4492.0 | Buy | 81,640 | 1154 | LSE | |
| 04:54:25 | 4492.0 | 22 | AT | 4490.0 | 4492.0 | Buy | 81,575 | 1153 | LSE | |
| 04:54:10 | 4492.0 | 31 | AT | 4492.0 | 4493.0 | Sell | 81,553 | 1152 | LSE | |
| 04:54:10 | 4492.0 | 126 | AT | 4492.0 | 4493.0 | Sell | 81,522 | 1151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
