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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 06:38:03 | 12314.0 | 39 | AT | 12312.0 | 12314.0 | Buy | 351,411 | 3951 | LSE | |
| 06:37:53 | 12310.0 | 1 | AT | 12310.0 | 12314.0 | Sell | 351,372 | 3950 | LSE | |
| 06:37:48 | 12310.92 | 122 | O | 12310.0 | 12314.0 | Sell | 351,371 | 3949 | LSE | |
| 06:37:18 | 12310.0 | 5 | AT | 12308.0 | 12310.0 | Buy | 351,249 | 3948 | LSE | |
| 06:37:18 | 12310.0 | 42 | AT | 12308.0 | 12310.0 | Buy | 351,244 | 3947 | LSE | |
| 06:37:18 | 12310.0 | 13 | AT | 12308.0 | 12310.0 | Buy | 351,202 | 3946 | LSE | |
| 06:36:25 | 12308.0 | 14 | AT | 12308.0 | 12312.0 | Sell | 351,189 | 3945 | LSE | |
| 06:36:23 | 12308.92 | 345 | O | 12308.0 | 12312.0 | Sell | 351,175 | 3944 | LSE | |
| 06:36:13 | 12308.92 | 115 | O | 12308.0 | 12312.0 | Sell | 350,830 | 3943 | LSE | |
| 06:36:02 | 12308.0 | 43 | O | 12308.0 | 12312.0 | Sell | 350,715 | 3942 | LSE | |
| 06:35:50 | 12312.0 | 4 | AT | 12310.0 | 12312.0 | Buy | 350,672 | 3941 | LSE | |
| 06:35:50 | 12312.0 | 35 | AT | 12310.0 | 12312.0 | Buy | 350,668 | 3940 | LSE | |
| 06:35:46 | 12310.92 | 19 | O | 12310.0 | 12314.0 | Sell | 350,633 | 3939 | LSE | |
| 06:35:15 | 12312.0 | 6 | O | 12312.0 | 12316.0 | Sell | 350,614 | 3938 | LSE | |
| 06:35:15 | 12312.0 | 45 | O | 12312.0 | 12316.0 | Sell | 350,608 | 3937 | LSE | |
| 06:35:00 | 12314.0 | 24 | AT | 12314.0 | 12316.0 | Sell | 350,563 | 3936 | LSE | |
| 06:34:31 | 12318.0 | 20 | AT | 12318.0 | 12322.0 | Sell | 350,539 | 3935 | LSE | |
| 06:34:31 | 12318.0 | 53 | AT | 12318.0 | 12322.0 | Sell | 350,519 | 3934 | LSE | |
| 06:34:10 | 12318.92 | 25 | O | 12318.0 | 12322.0 | Sell | 350,466 | 3933 | LSE | |
| 06:34:05 | 12318.0 | 17 | AT | 12316.0 | 12318.0 | Buy | 350,441 | 3932 | LSE | |
| 06:34:03 | 12316.0 | 38 | AT | 12316.0 | 12318.0 | Sell | 350,424 | 3931 | LSE | |
| 06:34:01 | 12318.16 | 63 | O | 12316.0 | 12320.0 | Buy | 350,386 | 3930 | LSE | |
| 06:33:58 | 12318.0 | 34 | AT | 12318.0 | 12320.0 | Sell | 350,323 | 3929 | LSE | |
| 06:33:58 | 12318.0 | 22 | AT | 12318.0 | 12322.0 | Sell | 350,289 | 3928 | LSE | |
| 06:33:51 | 12320.398 | 63 | O | 12318.0 | 12322.0 | Buy | 350,267 | 3927 | LSE | |
| 06:33:06 | 12318.92 | 46 | O | 12318.0 | 12322.0 | Sell | 350,204 | 3926 | LSE | |
| 06:33:00 | 12320.0 | 27 | O | 12318.0 | 12322.0 | 350,158 | 3925 | LSE | ||
| 06:32:48 | 12320.0 | 14 | AT | 12318.0 | 12320.0 | Buy | 350,131 | 3924 | LSE | |
| 06:32:48 | 12320.0 | 3 | AT | 12318.0 | 12320.0 | Buy | 350,117 | 3923 | LSE | |
| 06:32:48 | 12320.0 | 7 | AT | 12318.0 | 12320.0 | Buy | 350,114 | 3922 | LSE | |
| 06:32:48 | 12320.0 | 92 | AT | 12318.0 | 12320.0 | Buy | 350,107 | 3921 | LSE | |
| 06:32:48 | 12320.0 | 49 | AT | 12318.0 | 12320.0 | Buy | 350,015 | 3920 | LSE | |
| 06:32:40 | 12320.0 | 20 | AT | 12320.0 | 12322.0 | Sell | 349,966 | 3919 | LSE | |
| 06:32:38 | 12320.92 | 25 | O | 12320.0 | 12324.0 | Sell | 349,946 | 3918 | LSE | |
| 06:32:35 | 12320.16 | 12 | O | 12320.0 | 12324.0 | Sell | 349,921 | 3917 | LSE | |
| 06:31:37 | 12322.0 | 42 | O | 12320.0 | 12324.0 | 349,909 | 3916 | LSE | ||
| 06:30:52 | 12326.0 | 15 | AT | 12320.0 | 12326.0 | Buy | 349,867 | 3915 | LSE | |
| 06:30:52 | 12326.0 | 31 | AT | 12320.0 | 12326.0 | Buy | 349,852 | 3914 | LSE | |
| 06:30:52 | 12326.0 | 50 | AT | 12320.0 | 12326.0 | Buy | 349,821 | 3913 | LSE | |
| 06:30:52 | 12324.0 | 39 | AT | 12320.0 | 12324.0 | Buy | 349,771 | 3912 | LSE | |
| 06:30:16 | 12322.0 | 3 | O | 12320.0 | 12326.0 | Sell | 349,732 | 3911 | LSE | |
| 06:30:15 | 12322.0 | 47 | O | 12320.0 | 12326.0 | Sell | 349,729 | 3910 | LSE | |
| 06:30:05 | 12322.0 | 2 | O | 12322.0 | 12326.0 | Sell | 349,682 | 3909 | LSE | |
| 06:30:03 | 12322.0 | 5 | O | 12322.0 | 12326.0 | Sell | 349,680 | 3908 | LSE | |
| 06:29:48 | 12326.0 | 15 | AT | 12326.0 | 12328.0 | Sell | 349,675 | 3907 | LSE | |
| 06:29:48 | 12326.0 | 2 | AT | 12326.0 | 12328.0 | Sell | 349,660 | 3906 | LSE | |
| 06:29:48 | 12326.0 | 18 | AT | 12326.0 | 12328.0 | Sell | 349,658 | 3905 | LSE | |
| 06:28:45 | 12329.08 | 6 | O | 12326.0 | 12330.0 | Buy | 349,640 | 3904 | LSE | |
| 06:28:41 | 12326.962 | 25 | O | 12326.0 | 12330.0 | Sell | 349,634 | 3903 | LSE | |
| 06:28:34 | 12328.0 | 53 | AT | 12324.0 | 12328.0 | Buy | 349,609 | 3902 | LSE | |
| 06:28:34 | 12328.0 | 17 | AT | 12324.0 | 12328.0 | Buy | 349,556 | 3901 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
