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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:01 | 2669.0 | 328 | UT | 2668.0 | 2671.0 | Sell | 81,266 | 298 | LSE | |
| 11:28:56 | 2669.0 | 3 | AT | 2669.0 | 2670.0 | Sell | 80,938 | 297 | LSE | |
| 11:24:52 | 2670.0 | 10 | AT | 2670.0 | 2672.0 | Sell | 80,935 | 296 | LSE | |
| 11:24:37 | 2672.0 | 26 | AT | 2670.0 | 2672.0 | Buy | 80,925 | 295 | LSE | |
| 11:22:34 | 2672.0 | 60 | AT | 2671.0 | 2672.0 | Buy | 80,899 | 294 | LSE | |
| 11:20:20 | 2670.0 | 844 | AT | 2670.0 | 2672.0 | Sell | 80,839 | 293 | LSE | |
| 11:14:22 | 2673.0 | 115 | AT | 2672.0 | 2673.0 | Buy | 79,995 | 292 | LSE | |
| 11:03:04 | 2675.334 | 11 | O | 2674.0 | 2676.0 | Buy | 79,880 | 291 | LSE | |
| 11:03:00 | 2676.0 | 14 | O | 2674.0 | 2676.0 | Buy | 79,869 | 290 | LSE | |
| 10:57:21 | 2675.011 | 769 | O | 2674.0 | 2676.0 | Buy | 79,855 | 289 | LSE | |
| 10:56:39 | 2673.0 | 2 | O | 2673.0 | 2675.0 | Sell | 79,086 | 288 | LSE | |
| 10:55:15 | 2674.98 | 1 | O | 2673.0 | 2675.0 | Buy | 79,084 | 287 | LSE | |
| 10:55:03 | 2673.0 | 5 | O | 2673.0 | 2675.0 | Sell | 79,083 | 286 | LSE | |
| 10:47:38 | 2676.0 | 6 | O | 2674.0 | 2676.0 | Buy | 79,078 | 285 | LSE | |
| 10:43:55 | 2675.477 | 600 | O | 2675.0 | 2677.0 | Sell | 79,072 | 284 | LSE | |
| 10:41:39 | 2676.463 | 1240 | O | 2675.0 | 2677.0 | Buy | 78,472 | 283 | LSE | |
| 10:40:08 | 2675.76 | 2 | O | 2674.0 | 2676.0 | Buy | 77,232 | 282 | LSE | |
| 10:35:16 | 2673.0 | 213 | AT | 2672.0 | 2673.0 | Buy | 77,230 | 281 | LSE | |
| 10:33:33 | 2671.45 | 150 | AT | 2671.45 | 2672.19 | Sell | 77,017 | 280 | LSE | |
| 10:33:27 | 2672.5 | 2153 | O | 2671.0 | 2673.0 | Buy | 76,867 | 279 | LSE | |
| 10:32:52 | 2671.366 | 277 | O | 2670.0 | 2672.0 | Buy | 74,714 | 278 | LSE | |
| 10:30:46 | 2670.244 | 150 | O | 2670.0 | 2672.0 | Sell | 74,437 | 277 | LSE | |
| 10:27:34 | 2670.01 | 2 | O | 2670.0 | 2671.0 | Sell | 74,287 | 276 | LSE | |
| 10:26:43 | 2672.0 | 8 | O | 2670.0 | 2672.0 | Buy | 74,285 | 275 | LSE | |
| 10:24:01 | 2670.35 | 527 | O | 2669.0 | 2671.0 | Buy | 74,277 | 274 | LSE | |
| 10:24:01 | 2670.35 | 47 | O | 2669.0 | 2671.0 | Buy | 73,750 | 273 | LSE | |
| 10:22:51 | 2669.0 | 3 | AT | 2669.0 | 2670.0 | Sell | 73,703 | 272 | LSE | |
| 10:22:51 | 2669.0 | 82 | AT | 2669.0 | 2670.0 | Sell | 73,700 | 271 | LSE | |
| 10:22:43 | 2669.0 | 2389 | AT | 2669.0 | 2670.0 | Sell | 73,618 | 270 | LSE | |
| 10:22:41 | 2668.0 | 1159 | AT | 2668.0 | 2670.0 | Sell | 71,229 | 269 | LSE | |
| 10:22:36 | 2669.0 | 3 | AT | 2669.0 | 2670.0 | Sell | 70,070 | 268 | LSE | |
| 10:22:36 | 2669.0 | 14 | AT | 2669.0 | 2670.0 | Sell | 70,067 | 267 | LSE | |
| 10:22:29 | 2668.0 | 98 | AT | 2668.0 | 2670.0 | Sell | 70,053 | 266 | LSE | |
| 10:19:56 | 2669.643 | 112 | O | 2668.0 | 2671.0 | Buy | 69,955 | 265 | LSE | |
| 10:17:03 | 2669.943 | 55 | O | 2669.0 | 2671.0 | Sell | 69,843 | 264 | LSE | |
| 10:15:23 | 2669.572 | 121 | O | 2669.0 | 2671.0 | Sell | 69,788 | 263 | LSE | |
| 10:13:47 | 2668.98 | 228 | O | 2668.0 | 2669.0 | Buy | 69,667 | 262 | LSE | |
| 10:10:58 | 2667.0 | 3 | AT | 2667.0 | 2668.0 | Sell | 69,439 | 261 | LSE | |
| 10:10:50 | 2667.98 | 52 | O | 2666.0 | 2668.0 | Buy | 69,436 | 260 | LSE | |
| 10:10:15 | 2665.0 | 112 | O | 2665.0 | 2667.0 | Sell | 69,384 | 259 | LSE | |
| 10:09:27 | 2666.0 | 26 | AT | 2666.0 | 2667.0 | Sell | 69,272 | 258 | LSE | |
| 10:07:22 | 2666.02 | 228 | O | 2666.0 | 2668.0 | Sell | 69,246 | 257 | LSE | |
| 10:06:32 | 2666.0 | 3 | AT | 2666.0 | 2667.0 | Sell | 69,018 | 256 | LSE | |
| 10:06:32 | 2666.0 | 7 | AT | 2666.0 | 2667.0 | Sell | 69,015 | 255 | LSE | |
| 10:06:26 | 2667.0 | 59 | AT | 2667.0 | 2668.0 | Sell | 69,008 | 254 | LSE | |
| 10:03:34 | 2669.0 | 10 | O | 2667.0 | 2669.0 | Buy | 68,949 | 253 | LSE | |
| 10:01:55 | 2667.02 | 923 | O | 2667.0 | 2669.0 | Sell | 68,939 | 252 | LSE | |
| 10:01:02 | 2667.9 | 396 | O | 2667.0 | 2669.0 | Sell | 68,016 | 251 | LSE | |
| 10:00:55 | 2668.9 | 36 | O | 2668.0 | 2670.0 | Sell | 67,620 | 250 | LSE | |
| 10:00:29 | 2668.9 | 93 | O | 2668.0 | 2670.0 | Sell | 67,584 | 249 | LSE | |
| 09:57:30 | 2671.98 | 91 | O | 2669.0 | 2672.0 | Buy | 67,491 | 248 | LSE | |
| 09:56:28 | 2671.0 | 4 | O | 2671.0 | 2673.0 | Sell | 67,400 | 247 | LSE | |
| 09:55:10 | 2672.0 | 197 | AT | 2672.0 | 2673.0 | Sell | 67,396 | 246 | LSE | |
| 09:55:00 | 2672.0 | 3 | AT | 2672.0 | 2674.0 | Sell | 67,199 | 245 | LSE | |
| 09:54:44 | 2674.0 | 8 | O | 2672.0 | 2674.0 | Buy | 67,196 | 244 | LSE | |
| 09:54:41 | 2673.98 | 33 | O | 2672.0 | 2674.0 | Buy | 67,188 | 243 | LSE | |
| 09:54:19 | 2673.095 | 56 | O | 2672.0 | 2675.0 | Sell | 67,155 | 242 | LSE | |
| 09:53:35 | 2674.0 | 40 | AT | 2672.0 | 2674.0 | Buy | 67,099 | 241 | LSE | |
| 09:50:22 | 2677.0 | 27 | O | 2674.0 | 2677.0 | Buy | 67,059 | 240 | LSE | |
| 09:46:04 | 2676.0 | 1 | O | 2674.0 | 2676.0 | Buy | 67,032 | 239 | LSE | |
| 09:42:52 | 2674.0 | 8115 | AT | 2674.0 | 2676.0 | Sell | 67,031 | 238 | LSE | |
| 09:30:53 | 2672.0 | 1 | O | 2672.0 | 2674.0 | Sell | 58,916 | 237 | LSE | |
| 09:26:09 | 2671.0 | 1 | O | 2671.0 | 2673.0 | Sell | 58,915 | 236 | LSE | |
| 09:25:51 | 2672.011 | 41 | O | 2671.0 | 2673.0 | Buy | 58,914 | 235 | LSE | |
| 09:24:32 | 2672.241 | 85 | O | 2671.0 | 2674.0 | Sell | 58,873 | 234 | LSE | |
| 09:24:10 | 2672.268 | 32 | O | 2671.0 | 2673.0 | Buy | 58,788 | 233 | LSE | |
| 09:14:28 | 2672.0 | 40 | AT | 2670.0 | 2672.0 | Buy | 58,756 | 232 | LSE | |
| 09:13:59 | 2672.0 | 1 | O | 2670.0 | 2672.0 | Buy | 58,716 | 231 | LSE | |
| 09:08:55 | 2670.996 | 565 | O | 2669.0 | 2672.0 | Buy | 58,715 | 230 | LSE | |
| 09:08:45 | 2670.0 | 49 | AT | 2669.0 | 2670.0 | Buy | 58,150 | 229 | LSE | |
| 09:00:14 | 2669.46 | 74 | O | 2668.0 | 2670.0 | Buy | 58,101 | 228 | LSE | |
| 08:57:15 | 2669.0 | 40 | O | 2668.0 | 2670.0 | 58,027 | 227 | LSE | ||
| 08:52:58 | 2670.0 | 1 | AT | 2669.0 | 2670.0 | Buy | 57,987 | 226 | LSE | |
| 08:50:10 | 2670.0 | 5 | O | 2668.0 | 2670.0 | Buy | 57,986 | 225 | LSE | |
| 08:41:34 | 2669.45 | 2207 | O | 2669.0 | 2670.0 | Sell | 57,981 | 224 | LSE | |
| 08:40:19 | 2669.171 | 230 | O | 2668.0 | 2670.0 | Buy | 55,774 | 223 | LSE | |
| 08:26:49 | 2667.41 | 690 | O | 2667.0 | 2669.0 | Sell | 55,544 | 222 | LSE | |
| 08:25:00 | 2667.0 | 3 | AT | 2667.0 | 2668.0 | Sell | 54,854 | 221 | LSE | |
| 08:25:00 | 2667.0 | 68 | AT | 2667.0 | 2668.0 | Sell | 54,851 | 220 | LSE | |
| 08:25:00 | 2667.0 | 2389 | AT | 2666.0 | 2667.0 | Buy | 54,783 | 219 | LSE | |
| 08:23:50 | 2667.0 | 1 | O | 2666.0 | 2667.0 | Buy | 52,394 | 218 | LSE | |
| 08:20:03 | 2666.12 | 216 | O | 2666.0 | 2667.0 | Sell | 52,393 | 217 | LSE | |
| 08:18:39 | 2666.458 | 374 | O | 2665.0 | 2667.0 | Buy | 52,177 | 216 | LSE | |
| 08:18:17 | 2666.0 | 3 | AT | 2666.0 | 2667.0 | Sell | 51,803 | 215 | LSE | |
| 08:18:15 | 2666.12 | 92 | O | 2666.0 | 2667.0 | Sell | 51,800 | 214 | LSE | |
| 08:16:21 | 2666.0 | 3 | AT | 2666.0 | 2667.0 | Sell | 51,708 | 213 | LSE | |
| 08:15:05 | 2667.0 | 2389 | AT | 2666.0 | 2667.0 | Buy | 51,705 | 212 | LSE | |
| 07:38:52 | 2662.0 | 3 | AT | 2662.0 | 2663.0 | Sell | 49,316 | 211 | LSE | |
| 07:32:10 | 2662.98 | 227 | AT | 2662.5 | 2662.98 | Buy | 49,313 | 210 | LSE | |
| 07:31:11 | 2662.659 | 75 | O | 2661.0 | 2663.0 | Buy | 49,086 | 209 | LSE | |
| 07:30:40 | 2662.0 | 3 | AT | 2662.0 | 2663.0 | Sell | 49,011 | 208 | LSE | |
| 07:30:40 | 2662.0 | 5 | AT | 2662.0 | 2663.0 | Sell | 49,008 | 207 | LSE | |
| 07:30:21 | 2662.756 | 227 | O | 2661.0 | 2663.0 | Buy | 49,003 | 206 | LSE | |
| 07:28:58 | 2662.9 | 100 | AT | 2662.14 | 2662.9 | Buy | 48,776 | 205 | LSE | |
| 07:28:00 | 2662.878 | 100 | O | 2662.0 | 2663.0 | Buy | 48,676 | 204 | LSE | |
| 07:25:22 | 2663.0 | 1 | O | 2662.0 | 2663.0 | Buy | 48,576 | 203 | LSE | |
| 07:21:54 | 2662.99 | 2 | O | 2662.0 | 2663.0 | Buy | 48,575 | 202 | LSE | |
| 07:19:26 | 2663.0 | 1 | O | 2662.0 | 2663.0 | Buy | 48,573 | 201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
