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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:15:00 | 225.95 | 59948 | O | 226.0 | 227.0 | Sell | 283,376 | 45 | LSE | |
| 12:00:09 | 226.5 | 25000 | O | 226.0 | 227.0 | 223,428 | 44 | LSE | ||
| 11:38:51 | 226.0 | 4245 | AT | 226.0 | 227.0 | Sell | 198,428 | 43 | LSE | |
| 11:35:03 | 226.0 | 4 | UT | 226.0 | 227.0 | Sell | 194,183 | 42 | LSE | |
| 11:27:02 | 226.0 | 2 | AT | 226.0 | 227.0 | Sell | 194,179 | 41 | LSE | |
| 11:15:48 | 226.614 | 4000 | O | 226.0 | 227.0 | Buy | 194,177 | 40 | LSE | |
| 11:15:13 | 226.625 | 3000 | O | 226.0 | 227.0 | Buy | 190,177 | 39 | LSE | |
| 11:15:00 | 226.0 | 11 | AT | 226.0 | 227.0 | Sell | 187,177 | 38 | LSE | |
| 10:46:28 | 226.229 | 7000 | O | 225.0 | 227.0 | Buy | 187,166 | 37 | LSE | |
| 10:04:20 | 225.614 | 438 | O | 225.0 | 226.0 | Buy | 180,166 | 36 | LSE | |
| 09:12:22 | 225.5 | 15000 | O | 225.0 | 226.0 | 179,728 | 35 | LSE | ||
| 09:10:26 | 225.625 | 4750 | O | 225.0 | 226.0 | Buy | 164,728 | 34 | LSE | |
| 08:11:37 | 225.0 | 10000 | O | 225.0 | 227.0 | Sell | 159,978 | 33 | LSE | |
| 07:48:45 | 225.067 | 750 | O | 225.0 | 227.0 | Sell | 149,978 | 32 | LSE | |
| 07:44:56 | 225.067 | 750 | O | 225.0 | 227.0 | Sell | 149,228 | 31 | LSE | |
| 07:31:38 | 226.229 | 1686 | O | 225.0 | 227.0 | Buy | 148,478 | 30 | LSE | |
| 07:19:47 | 226.229 | 265 | O | 225.0 | 227.0 | Buy | 146,792 | 29 | LSE | |
| 07:00:00 | 224.0 | 111830 | O | 225.0 | 227.0 | 146,527 | 28 | LSE | ||
| 06:59:56 | 225.0 | 36 | AT | 225.0 | 227.0 | Sell | 34,697 | 27 | LSE | |
| 06:59:50 | 225.002 | 36 | O | 225.0 | 227.0 | Sell | 34,661 | 26 | LSE | |
| 06:59:27 | 225.0 | 1000 | AT | 225.0 | 227.0 | Sell | 34,625 | 25 | LSE | |
| 06:59:17 | 225.002 | 1000 | O | 225.0 | 227.0 | Sell | 33,625 | 24 | LSE | |
| 06:44:43 | 224.5 | 8000 | O | 225.0 | 227.0 | Sell | 32,625 | 23 | LSE | |
| 06:34:49 | 226.25 | 263 | O | 225.0 | 227.0 | Buy | 24,625 | 22 | LSE | |
| 05:46:52 | 225.0 | 118 | O | 225.0 | 228.0 | Sell | 24,362 | 21 | LSE | |
| 05:46:52 | 228.0 | 4465 | AT | 225.0 | 228.0 | Buy | 24,244 | 20 | LSE | |
| 05:26:49 | 225.02 | 1 | O | 225.0 | 228.0 | 19,779 | 19 | LSE | ||
| 05:26:43 | 225.02 | 1 | O | 225.0 | 228.0 | 19,778 | 18 | LSE | ||
| 05:14:14 | 226.904 | 2864 | O | 225.0 | 228.0 | Buy | 19,777 | 17 | LSE | |
| 05:08:43 | 226.902 | 3305 | O | 225.0 | 228.0 | Buy | 16,913 | 16 | LSE | |
| 05:07:19 | 226.905 | 440 | O | 225.0 | 228.0 | Buy | 13,608 | 15 | LSE | |
| 04:53:12 | 230.0 | 4 | O | 224.0 | 228.0 | Buy | 13,168 | 14 | LSE | |
| 04:53:12 | 225.0 | 85 | O | 224.0 | 228.0 | Sell | 13,164 | 13 | LSE | |
| 04:53:12 | 225.0 | 10 | O | 224.0 | 228.0 | Sell | 13,079 | 12 | LSE | |
| 04:53:12 | 225.0 | 90 | O | 224.0 | 228.0 | Sell | 13,069 | 11 | LSE | |
| 04:53:12 | 230.0 | 4 | O | 224.0 | 228.0 | Buy | 12,979 | 10 | LSE | |
| 04:53:12 | 225.0 | 4 | O | 224.0 | 228.0 | Sell | 12,975 | 9 | LSE | |
| 04:53:12 | 225.0 | 22 | O | 224.0 | 228.0 | Sell | 12,971 | 8 | LSE | |
| 04:18:10 | 225.932 | 331 | O | 224.0 | 227.0 | Buy | 12,949 | 7 | LSE | |
| 04:13:59 | 225.935 | 4398 | O | 224.0 | 227.0 | Buy | 12,618 | 6 | LSE | |
| 04:12:29 | 224.1 | 66 | O | 224.0 | 227.0 | Sell | 8,220 | 5 | LSE | |
| 04:05:09 | 225.947 | 437 | O | 224.0 | 227.0 | Buy | 8,154 | 4 | LSE | |
| 03:51:40 | 224.1 | 1987 | O | 224.0 | 227.0 | Sell | 7,717 | 3 | LSE | |
| 03:28:45 | 225.95 | 2640 | O | 224.0 | 227.0 | Buy | 5,730 | 2 | LSE | |
| 03:00:26 | 226.529 | 3090 | O | 224.0 | 227.0 | Buy | 3,090 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
