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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:55:32 | 12228.0 | 21 | AT | 12226.0 | 12228.0 | Buy | 198,274 | 3551 | LSE | |
| 04:55:32 | 12228.0 | 18 | AT | 12226.0 | 12228.0 | Buy | 198,253 | 3550 | LSE | |
| 04:55:32 | 12228.0 | 16 | AT | 12226.0 | 12228.0 | Buy | 198,235 | 3549 | LSE | |
| 04:55:02 | 12226.0 | 38 | AT | 12224.0 | 12226.0 | Buy | 198,219 | 3548 | LSE | |
| 04:55:01 | 12224.0 | 70 | O | 12224.0 | 12226.0 | Sell | 198,181 | 3547 | LSE | |
| 04:55:01 | 12224.0 | 70 | O | 12224.0 | 12226.0 | Sell | 198,111 | 3546 | LSE | |
| 04:55:01 | 12224.0 | 209 | O | 12224.0 | 12226.0 | Sell | 198,041 | 3545 | LSE | |
| 04:55:01 | 12224.0 | 209 | O | 12224.0 | 12226.0 | Sell | 197,832 | 3544 | LSE | |
| 04:54:49 | 12226.0 | 35 | AT | 12224.0 | 12226.0 | Buy | 197,623 | 3543 | LSE | |
| 04:54:49 | 12226.0 | 35 | AT | 12224.0 | 12226.0 | Buy | 197,588 | 3542 | LSE | |
| 04:54:49 | 12226.0 | 15 | AT | 12224.0 | 12226.0 | Buy | 197,553 | 3541 | LSE | |
| 04:54:47 | 12224.919 | 4 | O | 12222.0 | 12226.0 | Buy | 197,538 | 3540 | LSE | |
| 04:54:41 | 12222.92 | 40 | O | 12222.0 | 12226.0 | Sell | 197,534 | 3539 | LSE | |
| 04:54:36 | 12222.92 | 10 | O | 12222.0 | 12226.0 | Sell | 197,494 | 3538 | LSE | |
| 04:54:05 | 12224.0 | 51 | AT | 12224.0 | 12226.0 | Sell | 197,484 | 3537 | LSE | |
| 04:54:05 | 12224.0 | 17 | AT | 12224.0 | 12226.0 | Sell | 197,433 | 3536 | LSE | |
| 04:53:53 | 12226.0 | 35 | AT | 12224.0 | 12226.0 | Buy | 197,416 | 3535 | LSE | |
| 04:53:50 | 12224.0 | 38 | AT | 12220.0 | 12224.0 | Buy | 197,381 | 3534 | LSE | |
| 04:53:50 | 12224.0 | 34 | AT | 12220.0 | 12224.0 | Buy | 197,343 | 3533 | LSE | |
| 04:53:50 | 12224.0 | 33 | AT | 12220.0 | 12224.0 | Buy | 197,309 | 3532 | LSE | |
| 04:53:37 | 12220.0 | 11 | AT | 12220.0 | 12224.0 | Sell | 197,276 | 3531 | LSE | |
| 04:53:37 | 12220.0 | 35 | AT | 12220.0 | 12224.0 | Sell | 197,265 | 3530 | LSE | |
| 04:53:16 | 12222.0 | 12 | AT | 12222.0 | 12224.0 | Sell | 197,230 | 3529 | LSE | |
| 04:53:16 | 12222.0 | 35 | AT | 12222.0 | 12224.0 | Sell | 197,218 | 3528 | LSE | |
| 04:53:16 | 12222.0 | 11 | AT | 12222.0 | 12224.0 | Sell | 197,183 | 3527 | LSE | |
| 04:53:13 | 12220.0 | 6 | O | 12220.0 | 12224.0 | Sell | 197,172 | 3526 | LSE | |
| 04:53:09 | 12220.0 | 9 | AT | 12220.0 | 12224.0 | Sell | 197,166 | 3525 | LSE | |
| 04:53:09 | 12220.0 | 13 | O | 12220.0 | 12224.0 | Sell | 197,157 | 3524 | LSE | |
| 04:53:08 | 12220.0 | 3 | AT | 12220.0 | 12222.0 | Sell | 197,144 | 3523 | LSE | |
| 04:53:05 | 12222.0 | 10 | O | 12218.0 | 12224.0 | Buy | 197,141 | 3522 | LSE | |
| 04:53:05 | 12222.0 | 16 | AT | 12222.0 | 12226.0 | Sell | 197,131 | 3521 | LSE | |
| 04:53:05 | 12222.0 | 12 | AT | 12222.0 | 12226.0 | Sell | 197,115 | 3520 | LSE | |
| 04:53:05 | 12222.0 | 21 | AT | 12222.0 | 12226.0 | Sell | 197,103 | 3519 | LSE | |
| 04:53:05 | 12222.0 | 13 | AT | 12222.0 | 12226.0 | Sell | 197,082 | 3518 | LSE | |
| 04:53:04 | 12224.0 | 27 | AT | 12224.0 | 12226.0 | Sell | 197,069 | 3517 | LSE | |
| 04:52:55 | 12224.0 | 12 | AT | 12224.0 | 12226.0 | Sell | 197,042 | 3516 | LSE | |
| 04:52:53 | 12224.0 | 12 | AT | 12224.0 | 12226.0 | Sell | 197,030 | 3515 | LSE | |
| 04:52:53 | 12226.0 | 31 | AT | 12226.0 | 12228.0 | Sell | 197,018 | 3514 | LSE | |
| 04:52:38 | 12226.0 | 12 | AT | 12226.0 | 12230.0 | Sell | 196,987 | 3513 | LSE | |
| 04:52:37 | 12228.0 | 12 | AT | 12228.0 | 12230.0 | Sell | 196,975 | 3512 | LSE | |
| 04:52:22 | 12234.46 | 50 | O | 12230.0 | 12236.0 | Buy | 196,963 | 3511 | LSE | |
| 04:52:15 | 12234.0 | 34 | AT | 12234.0 | 12236.0 | Sell | 196,913 | 3510 | LSE | |
| 04:52:15 | 12234.0 | 4 | AT | 12234.0 | 12236.0 | Sell | 196,879 | 3509 | LSE | |
| 04:52:15 | 12234.0 | 17 | AT | 12234.0 | 12236.0 | Sell | 196,875 | 3508 | LSE | |
| 04:51:21 | 12236.0 | 29 | AT | 12236.0 | 12240.0 | Sell | 196,858 | 3507 | LSE | |
| 04:51:21 | 12236.0 | 30 | AT | 12236.0 | 12240.0 | Sell | 196,829 | 3506 | LSE | |
| 04:51:07 | 12238.0 | 26 | AT | 12238.0 | 12240.0 | Sell | 196,799 | 3505 | LSE | |
| 04:51:07 | 12240.0 | 22 | AT | 12240.0 | 12242.0 | Sell | 196,773 | 3504 | LSE | |
| 04:51:05 | 12240.0 | 52 | AT | 12238.0 | 12240.0 | Buy | 196,751 | 3503 | LSE | |
| 04:51:05 | 12240.0 | 32 | AT | 12238.0 | 12240.0 | Buy | 196,699 | 3502 | LSE | |
| 04:51:05 | 12240.0 | 7 | AT | 12238.0 | 12240.0 | Buy | 196,667 | 3501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
