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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:36:46 | 2770.0 | 124 | AT | 2766.0 | 2770.0 | Buy | 85,223 | 1151 | LSE | |
| 07:36:46 | 2770.0 | 16 | AT | 2766.0 | 2770.0 | Buy | 85,099 | 1150 | LSE | |
| 07:36:46 | 2770.0 | 40 | AT | 2766.0 | 2770.0 | Buy | 85,083 | 1149 | LSE | |
| 07:34:46 | 2770.0 | 94 | O | 2766.0 | 2772.0 | Buy | 85,043 | 1148 | LSE | |
| 07:33:24 | 2770.0 | 108 | O | 2766.0 | 2772.0 | Buy | 84,949 | 1147 | LSE | |
| 07:30:52 | 2770.0 | 167 | O | 2766.0 | 2772.0 | Buy | 84,841 | 1146 | LSE | |
| 07:30:20 | 2770.0 | 14 | O | 2766.0 | 2772.0 | Buy | 84,674 | 1145 | LSE | |
| 07:30:20 | 2770.0 | 86 | O | 2766.0 | 2772.0 | Buy | 84,660 | 1144 | LSE | |
| 07:30:19 | 2768.0 | 22 | AT | 2768.0 | 2772.0 | Sell | 84,574 | 1143 | LSE | |
| 07:30:19 | 2768.0 | 18 | AT | 2768.0 | 2772.0 | Sell | 84,552 | 1142 | LSE | |
| 07:30:19 | 2768.0 | 165 | AT | 2768.0 | 2772.0 | Sell | 84,534 | 1141 | LSE | |
| 07:30:07 | 2768.0 | 165 | AT | 2768.0 | 2772.0 | Sell | 84,369 | 1140 | LSE | |
| 07:30:07 | 2770.0 | 103 | AT | 2770.0 | 2774.0 | Sell | 84,204 | 1139 | LSE | |
| 07:30:07 | 2768.0 | 165 | AT | 2768.0 | 2776.0 | Sell | 84,101 | 1138 | LSE | |
| 07:30:07 | 2768.0 | 90 | AT | 2768.0 | 2776.0 | Sell | 83,936 | 1137 | LSE | |
| 07:30:07 | 2768.0 | 112 | AT | 2768.0 | 2776.0 | Sell | 83,846 | 1136 | LSE | |
| 07:30:07 | 2772.0 | 18 | AT | 2766.0 | 2772.0 | Buy | 83,734 | 1135 | LSE | |
| 07:30:07 | 2772.0 | 21 | AT | 2766.0 | 2772.0 | Buy | 83,716 | 1134 | LSE | |
| 07:30:07 | 2772.0 | 100 | AT | 2766.0 | 2772.0 | Buy | 83,695 | 1133 | LSE | |
| 07:30:07 | 2772.0 | 28 | AT | 2766.0 | 2772.0 | Buy | 83,595 | 1132 | LSE | |
| 07:30:01 | 2768.0 | 7 | AT | 2768.0 | 2774.0 | Sell | 83,567 | 1131 | LSE | |
| 07:30:01 | 2768.0 | 22 | AT | 2768.0 | 2774.0 | Sell | 83,560 | 1130 | LSE | |
| 07:30:01 | 2768.0 | 18 | AT | 2768.0 | 2774.0 | Sell | 83,538 | 1129 | LSE | |
| 07:30:01 | 2768.0 | 165 | AT | 2768.0 | 2774.0 | Sell | 83,520 | 1128 | LSE | |
| 07:30:01 | 2768.0 | 105 | AT | 2768.0 | 2774.0 | Sell | 83,355 | 1127 | LSE | |
| 07:30:01 | 2772.0 | 13 | AT | 2766.0 | 2772.0 | Buy | 83,250 | 1126 | LSE | |
| 07:30:01 | 2772.0 | 107 | AT | 2766.0 | 2772.0 | Buy | 83,237 | 1125 | LSE | |
| 07:30:01 | 2772.0 | 80 | AT | 2766.0 | 2772.0 | Buy | 83,130 | 1124 | LSE | |
| 07:30:00 | 2768.0 | 80 | AT | 2768.0 | 2772.0 | Sell | 83,050 | 1123 | LSE | |
| 07:30:00 | 2768.0 | 22 | AT | 2768.0 | 2774.0 | Sell | 82,970 | 1122 | LSE | |
| 07:30:00 | 2768.0 | 22 | AT | 2768.0 | 2774.0 | Sell | 82,948 | 1121 | LSE | |
| 07:30:00 | 2768.0 | 165 | AT | 2768.0 | 2774.0 | Sell | 82,926 | 1120 | LSE | |
| 07:30:00 | 2768.0 | 115 | AT | 2768.0 | 2774.0 | Sell | 82,761 | 1119 | LSE | |
| 07:30:00 | 2770.0 | 19 | AT | 2770.0 | 2774.0 | Sell | 82,646 | 1118 | LSE | |
| 07:30:00 | 2770.0 | 18 | AT | 2770.0 | 2774.0 | Sell | 82,627 | 1117 | LSE | |
| 07:30:00 | 2770.0 | 22 | AT | 2770.0 | 2776.0 | Sell | 82,609 | 1116 | LSE | |
| 07:30:00 | 2770.0 | 110 | AT | 2770.0 | 2776.0 | Sell | 82,587 | 1115 | LSE | |
| 07:30:00 | 2772.0 | 105 | AT | 2768.0 | 2772.0 | Buy | 82,477 | 1114 | LSE | |
| 07:30:00 | 2772.0 | 20 | AT | 2768.0 | 2772.0 | Buy | 82,372 | 1113 | LSE | |
| 07:30:00 | 2772.0 | 18 | AT | 2768.0 | 2772.0 | Buy | 82,352 | 1112 | LSE | |
| 07:29:45 | 2768.0 | 22 | AT | 2768.0 | 2772.0 | Sell | 82,334 | 1111 | LSE | |
| 07:29:45 | 2768.0 | 18 | AT | 2768.0 | 2772.0 | Sell | 82,312 | 1110 | LSE | |
| 07:29:45 | 2768.0 | 123 | AT | 2768.0 | 2772.0 | Sell | 82,294 | 1109 | LSE | |
| 07:29:45 | 2768.0 | 34 | AT | 2768.0 | 2772.0 | Sell | 82,171 | 1108 | LSE | |
| 07:29:45 | 2768.0 | 37 | AT | 2768.0 | 2772.0 | Sell | 82,137 | 1107 | LSE | |
| 07:29:45 | 2770.0 | 101 | AT | 2770.0 | 2772.0 | Sell | 82,100 | 1106 | LSE | |
| 07:29:45 | 2770.0 | 22 | AT | 2768.0 | 2770.0 | Buy | 81,999 | 1105 | LSE | |
| 07:29:45 | 2770.0 | 14 | AT | 2770.0 | 2772.0 | Sell | 81,977 | 1104 | LSE | |
| 07:26:21 | 2770.0 | 120 | O | 2766.0 | 2772.0 | Buy | 81,963 | 1103 | LSE | |
| 07:25:23 | 2770.0 | 96 | O | 2766.0 | 2772.0 | Buy | 81,843 | 1102 | LSE | |
| 07:25:05 | 2770.0 | 110 | O | 2766.0 | 2772.0 | Buy | 81,747 | 1101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
