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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:51:31 | 5235.0 | 41 | AT | 5235.0 | 5240.0 | Sell | 185,147 | 1351 | LSE | |
| 09:51:31 | 5235.0 | 127 | AT | 5235.0 | 5240.0 | Sell | 185,106 | 1350 | LSE | |
| 09:51:31 | 5240.0 | 46 | AT | 5230.0 | 5240.0 | Buy | 184,979 | 1349 | LSE | |
| 09:51:31 | 5240.0 | 72 | AT | 5230.0 | 5240.0 | Buy | 184,933 | 1348 | LSE | |
| 09:51:31 | 5240.0 | 258 | AT | 5230.0 | 5240.0 | Buy | 184,861 | 1347 | LSE | |
| 09:51:31 | 5240.0 | 123 | AT | 5230.0 | 5240.0 | Buy | 184,603 | 1346 | LSE | |
| 09:51:02 | 5235.0 | 113 | O | 5230.0 | 5240.0 | 184,480 | 1345 | LSE | ||
| 09:51:01 | 5235.0 | 71 | AT | 5230.0 | 5235.0 | Buy | 184,367 | 1344 | LSE | |
| 09:51:01 | 5235.0 | 109 | AT | 5230.0 | 5235.0 | Buy | 184,296 | 1343 | LSE | |
| 09:51:01 | 5235.0 | 36 | AT | 5230.0 | 5235.0 | Buy | 184,187 | 1342 | LSE | |
| 09:51:01 | 5235.0 | 113 | AT | 5230.0 | 5235.0 | Buy | 184,151 | 1341 | LSE | |
| 09:51:01 | 5235.0 | 154 | AT | 5230.0 | 5235.0 | Buy | 184,038 | 1340 | LSE | |
| 09:51:01 | 5235.0 | 37 | AT | 5230.0 | 5235.0 | Buy | 183,884 | 1339 | LSE | |
| 09:51:00 | 5235.0 | 72 | AT | 5230.0 | 5235.0 | Buy | 183,847 | 1338 | LSE | |
| 09:51:00 | 5235.0 | 160 | AT | 5230.0 | 5235.0 | Buy | 183,775 | 1337 | LSE | |
| 09:51:00 | 5235.0 | 154 | AT | 5230.0 | 5235.0 | Buy | 183,615 | 1336 | LSE | |
| 09:50:10 | 5230.0 | 37 | AT | 5225.0 | 5230.0 | Buy | 183,461 | 1335 | LSE | |
| 09:50:10 | 5230.0 | 160 | AT | 5225.0 | 5230.0 | Buy | 183,424 | 1334 | LSE | |
| 09:50:10 | 5230.0 | 75 | AT | 5225.0 | 5230.0 | Buy | 183,264 | 1333 | LSE | |
| 09:50:10 | 5230.0 | 37 | AT | 5225.0 | 5230.0 | Buy | 183,189 | 1332 | LSE | |
| 09:50:10 | 5230.0 | 154 | AT | 5225.0 | 5230.0 | Buy | 183,152 | 1331 | LSE | |
| 09:50:06 | 5230.0 | 161 | AT | 5225.0 | 5230.0 | Buy | 182,998 | 1330 | LSE | |
| 09:50:06 | 5230.0 | 100 | AT | 5230.0 | 5235.0 | Sell | 182,837 | 1329 | LSE | |
| 09:50:02 | 5230.0 | 1 | AT | 5225.0 | 5230.0 | Buy | 182,737 | 1328 | LSE | |
| 09:50:02 | 5230.0 | 59 | AT | 5225.0 | 5230.0 | Buy | 182,736 | 1327 | LSE | |
| 09:50:02 | 5230.0 | 52 | AT | 5225.0 | 5230.0 | Buy | 182,677 | 1326 | LSE | |
| 09:50:02 | 5230.0 | 154 | AT | 5225.0 | 5230.0 | Buy | 182,625 | 1325 | LSE | |
| 09:50:02 | 5230.0 | 128 | AT | 5225.0 | 5230.0 | Buy | 182,471 | 1324 | LSE | |
| 09:50:02 | 5230.0 | 38 | AT | 5225.0 | 5230.0 | Buy | 182,343 | 1323 | LSE | |
| 09:50:02 | 5230.0 | 2 | AT | 5220.0 | 5230.0 | Buy | 182,305 | 1322 | LSE | |
| 09:50:02 | 5230.0 | 46 | AT | 5220.0 | 5230.0 | Buy | 182,303 | 1321 | LSE | |
| 09:50:02 | 5230.0 | 63 | AT | 5220.0 | 5230.0 | Buy | 182,257 | 1320 | LSE | |
| 09:50:02 | 5230.0 | 75 | AT | 5220.0 | 5230.0 | Buy | 182,194 | 1319 | LSE | |
| 09:49:37 | 5225.0 | 2 | AT | 5220.0 | 5225.0 | Buy | 182,119 | 1318 | LSE | |
| 09:49:05 | 5225.0 | 100 | AT | 5220.0 | 5225.0 | Buy | 182,117 | 1317 | LSE | |
| 09:47:06 | 5225.0 | 68 | AT | 5220.0 | 5225.0 | Buy | 182,017 | 1316 | LSE | |
| 09:47:06 | 5225.0 | 10 | AT | 5220.0 | 5225.0 | Buy | 181,949 | 1315 | LSE | |
| 09:47:05 | 5225.0 | 154 | AT | 5225.0 | 5230.0 | Sell | 181,939 | 1314 | LSE | |
| 09:47:05 | 5225.0 | 114 | AT | 5225.0 | 5230.0 | Sell | 181,785 | 1313 | LSE | |
| 09:47:05 | 5225.0 | 11 | AT | 5225.0 | 5230.0 | Sell | 181,671 | 1312 | LSE | |
| 09:47:05 | 5225.0 | 35 | AT | 5225.0 | 5230.0 | Sell | 181,660 | 1311 | LSE | |
| 09:47:05 | 5225.0 | 44 | AT | 5225.0 | 5235.0 | Sell | 181,625 | 1310 | LSE | |
| 09:47:05 | 5225.0 | 78 | AT | 5225.0 | 5235.0 | Sell | 181,581 | 1309 | LSE | |
| 09:47:05 | 5225.0 | 76 | AT | 5225.0 | 5235.0 | Sell | 181,503 | 1308 | LSE | |
| 09:47:05 | 5225.0 | 123 | AT | 5225.0 | 5235.0 | Sell | 181,427 | 1307 | LSE | |
| 09:46:27 | 5230.0 | 90 | AT | 5230.0 | 5235.0 | Sell | 181,304 | 1306 | LSE | |
| 09:46:27 | 5230.0 | 32 | AT | 5230.0 | 5235.0 | Sell | 181,214 | 1305 | LSE | |
| 09:46:27 | 5230.0 | 112 | AT | 5230.0 | 5235.0 | Sell | 181,182 | 1304 | LSE | |
| 09:46:27 | 5230.0 | 59 | AT | 5230.0 | 5235.0 | Sell | 181,070 | 1303 | LSE | |
| 09:45:11 | 5235.0 | 11 | AT | 5230.0 | 5235.0 | Buy | 181,011 | 1302 | LSE | |
| 09:45:11 | 5235.0 | 40 | AT | 5230.0 | 5235.0 | Buy | 181,000 | 1301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
