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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:50:41 | 579.0 | 900 | AT | 578.75 | 579.0 | Buy | 33,146 | 68 | LSE | |
| 10:39:17 | 580.0 | 2040 | AT | 579.5 | 580.0 | Buy | 32,246 | 67 | LSE | |
| 10:07:19 | 581.5 | 14 | O | 581.0 | 581.5 | Buy | 30,206 | 66 | LSE | |
| 10:03:11 | 581.5 | 3 | O | 581.0 | 581.5 | Buy | 30,192 | 65 | LSE | |
| 09:57:34 | 581.5 | 87 | O | 581.0 | 581.5 | Buy | 30,189 | 64 | LSE | |
| 09:57:10 | 581.5 | 1 | O | 581.0 | 581.5 | Buy | 30,102 | 63 | LSE | |
| 09:55:03 | 581.25 | 1 | O | 581.5 | 582.0 | Sell | 30,101 | 62 | LSE | |
| 09:49:24 | 581.5 | 1966 | AT | 581.0 | 581.5 | Buy | 30,100 | 61 | LSE | |
| 09:49:21 | 581.0 | 3515 | AT | 581.0 | 581.5 | Sell | 28,134 | 60 | LSE | |
| 09:35:13 | 582.0 | 2 | O | 581.25 | 582.0 | Buy | 24,619 | 59 | LSE | |
| 08:46:10 | 582.75 | 3 | O | 582.75 | 583.75 | Sell | 24,617 | 58 | LSE | |
| 08:27:11 | 584.0 | 13 | O | 583.25 | 584.0 | Buy | 24,614 | 57 | LSE | |
| 08:25:44 | 584.0 | 68 | O | 583.25 | 584.0 | Buy | 24,601 | 56 | LSE | |
| 08:24:20 | 583.75 | 48 | O | 583.0 | 583.75 | Buy | 24,533 | 55 | LSE | |
| 08:22:52 | 583.75 | 160 | O | 583.25 | 584.0 | Buy | 24,485 | 54 | LSE | |
| 08:21:24 | 583.25 | 1 | O | 583.25 | 584.0 | Sell | 24,325 | 53 | LSE | |
| 08:19:49 | 583.25 | 41 | O | 583.25 | 584.0 | Sell | 24,324 | 52 | LSE | |
| 08:18:22 | 583.25 | 18 | O | 583.25 | 584.0 | Sell | 24,283 | 51 | LSE | |
| 08:16:55 | 583.5 | 88 | O | 583.5 | 584.25 | Sell | 24,265 | 50 | LSE | |
| 08:15:25 | 583.5 | 14 | O | 583.5 | 584.25 | Sell | 24,177 | 49 | LSE | |
| 08:09:22 | 583.75 | 30 | O | 583.75 | 584.5 | Sell | 24,163 | 48 | LSE | |
| 07:33:27 | 584.25 | 1 | O | 583.75 | 584.25 | Buy | 24,133 | 47 | LSE | |
| 07:31:09 | 584.5 | 8 | O | 583.75 | 584.5 | Buy | 24,132 | 46 | LSE | |
| 07:18:46 | 585.0 | 7 | O | 584.25 | 585.0 | Buy | 24,124 | 45 | LSE | |
| 07:08:19 | 585.0 | 93 | O | 584.5 | 585.0 | Buy | 24,117 | 44 | LSE | |
| 07:06:23 | 585.25 | 389 | O | 584.5 | 585.25 | Buy | 24,024 | 43 | LSE | |
| 07:03:23 | 585.0 | 225 | O | 584.25 | 585.0 | Buy | 23,635 | 42 | LSE | |
| 06:56:42 | 585.25 | 53 | O | 584.75 | 585.25 | Buy | 23,410 | 41 | LSE | |
| 06:55:03 | 585.5 | 226 | O | 584.75 | 585.5 | Buy | 23,357 | 40 | LSE | |
| 06:53:23 | 585.75 | 46 | O | 585.0 | 585.75 | Buy | 23,131 | 39 | LSE | |
| 06:49:39 | 585.75 | 145 | O | 585.0 | 585.75 | Buy | 23,085 | 38 | LSE | |
| 06:47:59 | 585.5 | 78 | O | 585.0 | 585.5 | Buy | 22,940 | 37 | LSE | |
| 06:46:16 | 585.5 | 84 | O | 585.0 | 585.5 | Buy | 22,862 | 36 | LSE | |
| 06:44:30 | 585.5 | 76 | O | 585.0 | 585.5 | Buy | 22,778 | 35 | LSE | |
| 06:42:51 | 585.75 | 78 | O | 585.0 | 585.75 | Buy | 22,702 | 34 | LSE | |
| 06:41:10 | 585.75 | 53 | O | 585.0 | 585.75 | Buy | 22,624 | 33 | LSE | |
| 06:39:27 | 586.0 | 194 | O | 585.25 | 586.0 | Buy | 22,571 | 32 | LSE | |
| 06:36:14 | 586.25 | 63 | O | 585.5 | 586.25 | Buy | 22,377 | 31 | LSE | |
| 06:34:23 | 586.25 | 81 | O | 585.5 | 586.25 | Buy | 22,314 | 30 | LSE | |
| 06:29:09 | 587.0 | 36 | O | 586.25 | 587.0 | Buy | 22,233 | 29 | LSE | |
| 06:18:24 | 585.931 | 1456 | O | 585.75 | 586.5 | Sell | 22,197 | 28 | LSE | |
| 06:18:08 | 586.5 | 2 | O | 585.75 | 586.5 | Buy | 20,741 | 27 | LSE | |
| 06:17:08 | 585.75 | 1 | O | 585.75 | 586.5 | Sell | 20,739 | 26 | LSE | |
| 05:57:18 | 585.25 | 2 | O | 585.25 | 586.0 | Sell | 20,738 | 25 | LSE | |
| 05:54:08 | 585.75 | 18 | O | 585.0 | 585.75 | Buy | 20,736 | 24 | LSE | |
| 05:51:42 | 585.207 | 8778 | O | 584.75 | 585.5 | Buy | 20,718 | 23 | LSE | |
| 05:31:05 | 585.0 | 1562 | AT | 585.0 | 585.75 | Sell | 11,940 | 22 | LSE | |
| 05:31:05 | 585.0 | 6296 | AT | 585.0 | 585.75 | Sell | 10,378 | 21 | LSE | |
| 04:57:08 | 586.0 | 2 | O | 585.25 | 586.0 | Buy | 4,082 | 20 | LSE | |
| 04:56:25 | 586.0 | 3 | AT | 586.0 | 586.25 | Sell | 4,080 | 19 | LSE | |
| 04:48:10 | 586.0 | 40 | O | 586.0 | 586.5 | Sell | 4,077 | 18 | LSE | |
| 04:30:28 | 586.5 | 18 | O | 585.75 | 586.5 | Buy | 4,037 | 17 | LSE | |
| 03:53:08 | 586.75 | 56 | O | 586.0 | 587.0 | Buy | 4,019 | 16 | LSE | |
| 03:51:22 | 586.748 | 416 | O | 586.0 | 586.75 | Buy | 3,963 | 15 | LSE | |
| 03:47:48 | 586.737 | 438 | O | 586.25 | 586.75 | Buy | 3,547 | 14 | LSE | |
| 03:45:59 | 586.749 | 281 | O | 586.0 | 586.75 | Buy | 3,109 | 13 | LSE | |
| 03:44:52 | 586.0 | 17 | AT | 585.75 | 586.0 | Buy | 2,828 | 12 | LSE | |
| 03:44:14 | 586.0 | 471 | O | 585.75 | 586.0 | Buy | 2,811 | 11 | LSE | |
| 03:42:21 | 586.0 | 375 | O | 585.75 | 586.0 | Buy | 2,340 | 10 | LSE | |
| 03:40:26 | 586.0 | 252 | O | 585.75 | 586.0 | Buy | 1,965 | 9 | LSE | |
| 03:38:18 | 585.999 | 383 | O | 585.25 | 586.0 | Buy | 1,713 | 8 | LSE | |
| 03:36:26 | 585.907 | 426 | O | 585.25 | 586.0 | Buy | 1,330 | 7 | LSE | |
| 03:33:36 | 586.18 | 339 | O | 585.5 | 586.25 | Buy | 904 | 6 | LSE | |
| 03:31:41 | 586.24 | 353 | O | 585.5 | 586.25 | Buy | 565 | 5 | LSE | |
| 03:27:41 | 586.248 | 170 | O | 585.5 | 586.25 | Buy | 212 | 4 | LSE | |
| 03:12:06 | 585.5 | 3 | O | 585.5 | 586.5 | Sell | 42 | 3 | LSE | |
| 03:02:39 | 586.75 | 10 | O | 585.75 | 586.75 | Buy | 39 | 2 | LSE | |
| 03:00:07 | 585.75 | 29 | UT | 581.0 | 700.0 | 29 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
