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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:41:06 | 9.76 | 750000 | O | 9.6 | 9.9 | Buy | 2,512,860 | 73 | LSE | |
| 11:35:12 | 9.8 | 60000 | UT | 9.6 | 9.9 | Buy | 1,762,860 | 72 | LSE | |
| 11:16:08 | 9.62 | 83968 | O | 9.6 | 9.9 | Sell | 1,702,860 | 71 | LSE | |
| 11:16:02 | 9.62 | 12235 | O | 9.6 | 9.9 | Sell | 1,618,892 | 70 | LSE | |
| 11:15:45 | 9.77 | 150000 | O | 9.6 | 9.9 | Buy | 1,606,657 | 69 | LSE | |
| 10:49:16 | 9.9 | 212 | O | 9.6 | 9.9 | Buy | 1,456,657 | 68 | LSE | |
| 10:23:23 | 9.73 | 100000 | O | 9.6 | 9.9 | Sell | 1,456,445 | 67 | LSE | |
| 10:22:23 | 9.73 | 100000 | O | 9.6 | 9.9 | Sell | 1,356,445 | 66 | LSE | |
| 09:59:05 | 9.67 | 150000 | O | 9.6 | 9.9 | Sell | 1,256,445 | 65 | LSE | |
| 09:39:42 | 9.9 | 300 | O | 9.6 | 9.9 | Buy | 1,106,445 | 64 | LSE | |
| 09:39:42 | 9.6 | 2220 | O | 9.6 | 9.9 | Sell | 1,106,145 | 63 | LSE | |
| 09:39:42 | 9.6 | 625 | O | 9.6 | 9.9 | Sell | 1,103,925 | 62 | LSE | |
| 09:39:42 | 9.9 | 200 | O | 9.6 | 9.9 | Buy | 1,103,300 | 61 | LSE | |
| 09:39:42 | 9.9 | 2020 | O | 9.6 | 9.9 | Buy | 1,103,100 | 60 | LSE | |
| 09:39:42 | 9.9 | 2601 | O | 9.6 | 9.9 | Buy | 1,101,080 | 59 | LSE | |
| 09:28:34 | 9.649 | 25000 | O | 9.6 | 9.9 | Sell | 1,098,479 | 58 | LSE | |
| 09:16:34 | 9.66 | 7247 | O | 9.6 | 9.9 | Sell | 1,073,479 | 57 | LSE | |
| 09:04:17 | 9.66 | 2000 | O | 9.6 | 9.9 | Sell | 1,066,232 | 56 | LSE | |
| 09:00:22 | 9.62 | 100400 | UT | 9.6 | 9.9 | Sell | 1,064,232 | 55 | LSE | |
| 08:57:48 | 9.649 | 10000 | O | 9.6 | 9.9 | Sell | 963,832 | 54 | LSE | |
| 08:52:53 | 9.66 | 25000 | O | 9.6 | 9.9 | Sell | 953,832 | 53 | LSE | |
| 08:18:13 | 9.67 | 81654 | O | 9.6 | 9.9 | Sell | 928,832 | 52 | LSE | |
| 08:12:08 | 9.67 | 25754 | O | 9.6 | 9.9 | Sell | 847,178 | 51 | LSE | |
| 07:19:50 | 9.624 | 706 | O | 9.6 | 9.9 | Sell | 821,424 | 50 | LSE | |
| 07:12:11 | 9.67 | 1513 | O | 9.6 | 9.9 | Sell | 820,718 | 49 | LSE | |
| 06:49:29 | 9.651 | 100000 | O | 9.6 | 9.9 | Sell | 819,205 | 48 | LSE | |
| 06:40:50 | 9.67 | 124 | O | 9.6 | 9.9 | Sell | 719,205 | 47 | LSE | |
| 06:37:17 | 9.633 | 30000 | O | 9.6 | 9.9 | Sell | 719,081 | 46 | LSE | |
| 06:17:48 | 9.6 | 50000 | O | 9.6 | 9.9 | Sell | 689,081 | 45 | LSE | |
| 06:13:16 | 9.9 | 36 | O | 9.6 | 9.9 | Buy | 639,081 | 44 | LSE | |
| 06:12:41 | 9.9 | 62 | O | 9.6 | 9.9 | Buy | 639,045 | 43 | LSE | |
| 06:00:14 | 9.56 | 24600 | UT | 9.6 | 9.9 | Sell | 638,983 | 42 | LSE | |
| 05:52:08 | 9.664 | 46502 | O | 9.6 | 9.9 | Sell | 614,383 | 41 | LSE | |
| 05:51:42 | 9.664 | 5000 | O | 9.6 | 9.9 | Sell | 567,881 | 40 | LSE | |
| 05:48:55 | 9.664 | 10249 | O | 9.6 | 9.9 | Sell | 562,881 | 39 | LSE | |
| 05:28:28 | 9.67 | 59462 | O | 9.6 | 9.9 | Sell | 552,632 | 38 | LSE | |
| 05:24:01 | 9.67 | 75000 | O | 9.6 | 9.9 | Sell | 493,170 | 37 | LSE | |
| 04:55:23 | 9.625 | 50000 | O | 9.6 | 9.9 | Sell | 418,170 | 36 | LSE | |
| 04:32:09 | 9.9 | 252 | O | 9.6 | 9.9 | Buy | 368,170 | 35 | LSE | |
| 04:26:07 | 9.624 | 60000 | O | 9.6 | 9.9 | Sell | 367,918 | 34 | LSE | |
| 03:50:16 | 9.624 | 2500 | O | 9.6 | 9.9 | Sell | 307,918 | 33 | LSE | |
| 03:28:08 | 9.6 | 200 | O | 9.6 | 9.9 | Sell | 305,418 | 32 | LSE | |
| 03:25:56 | 9.62 | 25325 | O | 9.6 | 9.9 | Sell | 305,218 | 31 | LSE | |
| 03:19:26 | 9.69 | 1419 | O | 9.6 | 9.9 | Sell | 279,893 | 30 | LSE | |
| 03:17:00 | 9.6 | 1538 | O | 9.6 | 9.9 | Sell | 278,474 | 29 | LSE | |
| 03:16:59 | 9.6 | 350 | O | 9.6 | 9.9 | Sell | 276,936 | 28 | LSE | |
| 03:16:59 | 9.9 | 202 | O | 9.6 | 9.9 | Buy | 276,586 | 27 | LSE | |
| 03:16:59 | 9.9 | 40 | O | 9.6 | 9.9 | Buy | 276,384 | 26 | LSE | |
| 03:16:57 | 9.6 | 446 | O | 9.6 | 9.9 | Sell | 276,344 | 25 | LSE | |
| 03:16:57 | 9.9 | 2020 | O | 9.6 | 9.9 | Buy | 275,898 | 24 | LSE | |
| 03:16:57 | 9.9 | 151 | O | 9.6 | 9.9 | Buy | 273,878 | 23 | LSE | |
| 03:16:57 | 9.9 | 80 | O | 9.6 | 9.9 | Buy | 273,727 | 22 | LSE | |
| 03:16:57 | 9.9 | 20 | O | 9.6 | 9.9 | Buy | 273,647 | 21 | LSE | |
| 03:16:57 | 9.9 | 5050 | O | 9.6 | 9.9 | Buy | 273,627 | 20 | LSE | |
| 03:16:57 | 9.6 | 3000 | O | 9.6 | 9.9 | Sell | 268,577 | 19 | LSE | |
| 03:16:57 | 9.9 | 50 | O | 9.6 | 9.9 | Buy | 265,577 | 18 | LSE | |
| 03:16:57 | 9.6 | 20 | O | 9.6 | 9.9 | Sell | 265,527 | 17 | LSE | |
| 03:16:57 | 9.9 | 37 | O | 9.6 | 9.9 | Buy | 265,507 | 16 | LSE | |
| 03:16:57 | 9.9 | 60 | O | 9.6 | 9.9 | Buy | 265,470 | 15 | LSE | |
| 03:16:57 | 9.9 | 18 | O | 9.6 | 9.9 | Buy | 265,410 | 14 | LSE | |
| 03:16:57 | 9.9 | 101 | O | 9.6 | 9.9 | Buy | 265,392 | 13 | LSE | |
| 03:16:54 | 9.9 | 5050 | O | 9.6 | 9.9 | Buy | 265,291 | 12 | LSE | |
| 03:16:47 | 9.6 | 55 | O | 9.6 | 9.9 | Sell | 260,241 | 11 | LSE | |
| 03:13:29 | 9.69 | 6192 | O | 9.6 | 9.9 | Sell | 260,186 | 10 | LSE | |
| 03:12:04 | 9.615 | 2000 | O | 9.6 | 9.9 | Sell | 253,994 | 9 | LSE | |
| 03:09:22 | 9.69 | 422 | O | 9.6 | 9.9 | Sell | 251,994 | 8 | LSE | |
| 03:08:42 | 9.75 | 200000 | O | 9.3 | 9.9 | Buy | 251,572 | 7 | LSE | |
| 03:07:50 | 9.69 | 5036 | O | 9.3 | 9.9 | Buy | 51,572 | 6 | LSE | |
| 03:07:03 | 9.75 | 59 | O | 9.3 | 9.9 | Buy | 46,536 | 5 | LSE | |
| 03:06:00 | 9.69 | 39215 | O | 9.3 | 9.9 | Buy | 46,477 | 4 | LSE | |
| 03:05:10 | 9.51 | 1703 | O | 9.3 | 9.9 | Sell | 7,262 | 3 | LSE | |
| 03:00:58 | 9.69 | 2525 | O | 9.3 | 9.9 | Buy | 5,559 | 2 | LSE | |
| 03:00:56 | 9.69 | 3034 | O | 9.3 | 9.9 | Buy | 3,034 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
