News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:07:48 | 115.5 | 100000 | O | 115.0 | 116.0 | 442,791 | 49 | LSE | ||
| 11:27:28 | 115.01 | 1739 | O | 115.0 | 116.0 | Sell | 342,791 | 48 | LSE | |
| 11:20:59 | 115.73 | 928 | O | 115.0 | 116.0 | Buy | 341,052 | 47 | LSE | |
| 11:16:05 | 115.5 | 1917 | O | 115.0 | 116.0 | 340,124 | 46 | LSE | ||
| 11:14:19 | 115.5 | 25000 | O | 115.0 | 116.0 | 338,207 | 45 | LSE | ||
| 11:14:06 | 115.7 | 5000 | O | 115.0 | 116.0 | Buy | 313,207 | 44 | LSE | |
| 11:08:35 | 115.19 | 427 | O | 113.0 | 116.0 | Buy | 308,207 | 43 | LSE | |
| 10:54:42 | 115.28 | 2602 | O | 113.0 | 116.0 | Buy | 307,780 | 42 | LSE | |
| 10:32:31 | 115.36 | 1000 | O | 113.0 | 116.0 | Buy | 305,178 | 41 | LSE | |
| 10:17:56 | 115.36 | 109 | O | 113.0 | 116.0 | Buy | 304,178 | 40 | LSE | |
| 10:03:18 | 114.3 | 100 | O | 113.0 | 116.0 | Sell | 304,069 | 39 | LSE | |
| 09:16:33 | 115.4 | 1247 | O | 113.0 | 116.0 | Buy | 303,969 | 38 | LSE | |
| 09:12:18 | 114.25 | 12371 | O | 113.0 | 116.0 | Sell | 302,722 | 37 | LSE | |
| 09:11:18 | 114.25 | 23 | O | 113.0 | 116.0 | Sell | 290,351 | 36 | LSE | |
| 09:10:00 | 114.25 | 50 | O | 113.0 | 116.0 | Sell | 290,328 | 35 | LSE | |
| 09:05:38 | 115.4 | 4332 | O | 113.0 | 116.0 | Buy | 290,278 | 34 | LSE | |
| 09:00:27 | 116.0 | 3 | O | 113.0 | 116.0 | Buy | 285,946 | 33 | LSE | |
| 09:00:16 | 114.5 | 16630 | UT | 113.0 | 116.0 | 285,943 | 32 | LSE | ||
| 08:49:24 | 114.1 | 6555 | O | 113.0 | 116.0 | Sell | 269,313 | 31 | LSE | |
| 08:42:47 | 114.0 | 849 | O | 113.0 | 116.0 | Sell | 262,758 | 30 | LSE | |
| 08:09:22 | 116.0 | 5 | O | 113.0 | 116.0 | Buy | 261,909 | 29 | LSE | |
| 08:09:22 | 113.0 | 50 | O | 113.0 | 116.0 | Sell | 261,904 | 28 | LSE | |
| 08:09:22 | 116.0 | 100 | O | 113.0 | 116.0 | Buy | 261,854 | 27 | LSE | |
| 08:09:19 | 114.0 | 25000 | O | 112.0 | 114.0 | Buy | 261,754 | 26 | LSE | |
| 08:07:51 | 113.7 | 3031 | O | 112.0 | 114.0 | Buy | 236,754 | 25 | LSE | |
| 07:47:34 | 113.75 | 870 | O | 112.0 | 114.0 | Buy | 233,723 | 24 | LSE | |
| 07:46:46 | 113.799 | 340 | O | 112.0 | 114.0 | Buy | 232,853 | 23 | LSE | |
| 06:50:23 | 113.84 | 15000 | O | 112.0 | 114.0 | Buy | 232,513 | 22 | LSE | |
| 06:50:03 | 113.0 | 50000 | O | 112.0 | 114.0 | 217,513 | 21 | LSE | ||
| 06:48:30 | 113.84 | 12727 | O | 112.0 | 114.0 | Buy | 167,513 | 20 | LSE | |
| 05:59:39 | 113.84 | 5300 | O | 112.0 | 114.0 | Buy | 154,786 | 19 | LSE | |
| 05:55:56 | 113.84 | 10 | O | 112.0 | 114.0 | Buy | 149,486 | 18 | LSE | |
| 05:43:05 | 113.84 | 6 | O | 112.0 | 114.0 | Buy | 149,476 | 17 | LSE | |
| 05:31:54 | 113.84 | 5000 | O | 112.0 | 114.0 | Buy | 149,470 | 16 | LSE | |
| 05:30:59 | 113.84 | 4000 | O | 112.0 | 114.0 | Buy | 144,470 | 15 | LSE | |
| 05:27:42 | 113.84 | 2500 | O | 112.0 | 114.0 | Buy | 140,470 | 14 | LSE | |
| 05:26:59 | 113.9 | 17325 | O | 112.0 | 114.0 | Buy | 137,970 | 13 | LSE | |
| 04:49:16 | 112.66 | 12595 | O | 112.0 | 114.0 | Sell | 120,645 | 12 | LSE | |
| 04:48:36 | 114.0 | 25000 | O | 112.0 | 114.0 | Buy | 108,050 | 11 | LSE | |
| 04:38:34 | 113.7 | 25000 | O | 112.0 | 114.0 | Buy | 83,050 | 10 | LSE | |
| 04:16:24 | 113.7 | 48 | O | 112.0 | 114.0 | Buy | 58,050 | 9 | LSE | |
| 03:33:21 | 113.19 | 25000 | O | 112.0 | 114.0 | Buy | 58,002 | 8 | LSE | |
| 03:25:41 | 113.19 | 2429 | O | 112.0 | 114.0 | Buy | 33,002 | 7 | LSE | |
| 03:24:27 | 113.2 | 25000 | O | 112.0 | 114.0 | Buy | 30,573 | 6 | LSE | |
| 03:15:14 | 113.2 | 83 | O | 112.0 | 114.0 | Buy | 5,573 | 5 | LSE | |
| 03:13:53 | 113.2 | 878 | O | 112.0 | 114.0 | Buy | 5,490 | 4 | LSE | |
| 03:04:55 | 113.2 | 3530 | O | 112.0 | 114.0 | Buy | 4,612 | 3 | LSE | |
| 03:00:46 | 112.333 | 108 | O | 112.0 | 114.0 | Sell | 1,082 | 2 | LSE | |
| 03:00:29 | 113.0 | 974 | O | 112.0 | 114.0 | 974 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
