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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:44:03 | 117.0 | 25000 | O | 115.0 | 118.0 | Buy | 478,064 | 51 | LSE | |
| 05:42:29 | 115.5 | 1000 | O | 115.0 | 118.0 | Sell | 453,064 | 50 | LSE | |
| 05:41:46 | 118.0 | 4 | O | 115.0 | 118.0 | Buy | 452,064 | 49 | LSE | |
| 05:41:17 | 116.9 | 10000 | O | 115.0 | 117.0 | Buy | 452,060 | 48 | LSE | |
| 05:30:45 | 115.15 | 939 | O | 115.0 | 117.0 | Sell | 442,060 | 47 | LSE | |
| 05:30:10 | 116.1 | 5000 | O | 116.0 | 117.0 | Sell | 441,121 | 46 | LSE | |
| 05:29:08 | 116.1 | 6000 | O | 116.0 | 117.0 | Sell | 436,121 | 45 | LSE | |
| 05:28:29 | 116.1 | 4791 | O | 116.0 | 118.0 | Sell | 430,121 | 44 | LSE | |
| 05:28:21 | 118.0 | 24554 | O | 117.0 | 118.0 | Buy | 425,330 | 43 | LSE | |
| 05:28:18 | 117.05 | 10000 | O | 117.0 | 118.0 | Sell | 400,776 | 42 | LSE | |
| 05:27:45 | 117.0 | 5 | O | 117.0 | 118.0 | Sell | 390,776 | 41 | LSE | |
| 05:27:41 | 117.0 | 10000 | O | 117.0 | 119.0 | Sell | 390,771 | 40 | LSE | |
| 05:26:37 | 117.25 | 10000 | O | 117.0 | 119.0 | Sell | 380,771 | 39 | LSE | |
| 05:26:12 | 117.393 | 24554 | O | 117.0 | 119.0 | Sell | 370,771 | 38 | LSE | |
| 05:25:24 | 119.0 | 25000 | O | 117.0 | 119.0 | Buy | 346,217 | 37 | LSE | |
| 05:24:04 | 119.0 | 4 | O | 117.0 | 119.0 | Buy | 321,217 | 36 | LSE | |
| 05:23:53 | 117.8 | 2000 | O | 117.0 | 120.0 | Sell | 321,213 | 35 | LSE | |
| 05:23:47 | 116.25 | 25000 | O | 117.0 | 120.0 | Sell | 319,213 | 34 | LSE | |
| 05:11:24 | 117.9 | 1080 | O | 117.0 | 120.0 | Sell | 294,213 | 33 | LSE | |
| 05:05:07 | 119.7 | 41 | O | 117.0 | 120.0 | Buy | 293,133 | 32 | LSE | |
| 05:03:10 | 118.88 | 126 | O | 117.0 | 120.0 | Buy | 293,092 | 31 | LSE | |
| 04:36:00 | 116.1 | 50000 | O | 117.0 | 120.0 | Sell | 292,966 | 30 | LSE | |
| 04:24:07 | 118.5 | 50000 | O | 117.0 | 120.0 | 242,966 | 29 | LSE | ||
| 04:23:44 | 117.425 | 13000 | O | 117.0 | 120.0 | Sell | 192,966 | 28 | LSE | |
| 04:08:01 | 118.45 | 435 | O | 117.0 | 120.0 | Sell | 179,966 | 27 | LSE | |
| 04:05:47 | 118.45 | 590 | O | 117.0 | 120.0 | Sell | 179,531 | 26 | LSE | |
| 03:56:35 | 117.33 | 8000 | O | 117.0 | 119.0 | Sell | 178,941 | 25 | LSE | |
| 03:56:00 | 120.0 | 4 | O | 117.0 | 119.0 | Buy | 170,941 | 24 | LSE | |
| 03:54:54 | 118.375 | 4000 | O | 117.0 | 119.0 | Buy | 170,937 | 23 | LSE | |
| 03:54:47 | 118.375 | 841 | O | 117.0 | 119.0 | Buy | 166,937 | 22 | LSE | |
| 03:51:11 | 117.2 | 2548 | O | 117.0 | 119.0 | Sell | 166,096 | 21 | LSE | |
| 03:38:42 | 118.0 | 2169 | O | 117.0 | 119.0 | 163,548 | 20 | LSE | ||
| 03:38:31 | 117.9 | 20000 | O | 117.0 | 118.0 | Buy | 161,379 | 19 | LSE | |
| 03:38:14 | 117.0 | 5000 | O | 117.0 | 118.0 | Sell | 141,379 | 18 | LSE | |
| 03:36:12 | 117.25 | 10000 | O | 117.0 | 118.0 | Sell | 136,379 | 17 | LSE | |
| 03:35:41 | 117.125 | 10000 | O | 117.0 | 120.0 | Sell | 126,379 | 16 | LSE | |
| 03:26:27 | 119.7 | 835 | O | 117.0 | 120.0 | Buy | 116,379 | 15 | LSE | |
| 03:23:33 | 118.03 | 5000 | O | 118.0 | 121.0 | Sell | 115,544 | 14 | LSE | |
| 03:23:04 | 118.33 | 25000 | O | 118.0 | 121.0 | Sell | 110,544 | 13 | LSE | |
| 03:22:51 | 118.3 | 10000 | O | 118.0 | 121.0 | Sell | 85,544 | 12 | LSE | |
| 03:20:19 | 119.6 | 5000 | O | 118.0 | 121.0 | Buy | 75,544 | 11 | LSE | |
| 03:19:59 | 118.77 | 8156 | O | 118.0 | 122.0 | Sell | 70,544 | 10 | LSE | |
| 03:19:37 | 119.365 | 12427 | O | 118.0 | 122.0 | Sell | 62,388 | 9 | LSE | |
| 03:16:17 | 119.51 | 15000 | O | 118.0 | 122.0 | Sell | 49,961 | 8 | LSE | |
| 03:14:37 | 121.6 | 986 | O | 118.0 | 122.0 | Buy | 34,961 | 7 | LSE | |
| 03:14:29 | 119.365 | 6875 | O | 118.0 | 122.0 | Sell | 33,975 | 6 | LSE | |
| 03:09:09 | 121.76 | 4000 | O | 118.0 | 122.0 | Buy | 27,100 | 5 | LSE | |
| 03:08:39 | 122.0 | 100 | O | 118.0 | 122.0 | Buy | 23,100 | 4 | LSE | |
| 03:08:36 | 120.0 | 5000 | O | 118.0 | 120.0 | Buy | 23,000 | 3 | LSE | |
| 03:02:42 | 119.8 | 10000 | O | 118.0 | 120.0 | Buy | 18,000 | 2 | LSE | |
| 03:00:58 | 119.1 | 8000 | O | 118.0 | 120.0 | Buy | 8,000 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
