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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:32:24 | 111.0 | 10000 | O | 110.0 | 111.0 | Buy | 593,155 | 61 | LSE | |
| 11:32:24 | 111.0 | 10000 | O | 110.0 | 111.0 | Buy | 583,155 | 60 | LSE | |
| 11:27:49 | 110.355 | 500 | O | 110.0 | 111.0 | Sell | 573,155 | 59 | LSE | |
| 11:27:42 | 110.6 | 10000 | O | 110.0 | 111.0 | Buy | 572,655 | 58 | LSE | |
| 11:16:13 | 110.0 | 25000 | O | 110.0 | 111.0 | Sell | 562,655 | 57 | LSE | |
| 11:16:02 | 110.78 | 45000 | O | 110.0 | 111.0 | Buy | 537,655 | 56 | LSE | |
| 11:16:01 | 110.5 | 45000 | O | 110.0 | 111.0 | 492,655 | 55 | LSE | ||
| 10:28:24 | 110.751 | 5000 | O | 110.0 | 111.0 | Buy | 447,655 | 54 | LSE | |
| 10:28:18 | 110.751 | 3529 | O | 110.0 | 111.0 | Buy | 442,655 | 53 | LSE | |
| 10:20:28 | 110.75 | 5000 | O | 110.0 | 111.0 | Buy | 439,126 | 52 | LSE | |
| 10:20:17 | 110.75 | 3533 | O | 110.0 | 111.0 | Buy | 434,126 | 51 | LSE | |
| 10:17:52 | 110.75 | 948 | O | 110.0 | 111.0 | Buy | 430,593 | 50 | LSE | |
| 10:13:07 | 110.65 | 112 | O | 110.0 | 111.0 | Buy | 429,645 | 49 | LSE | |
| 10:03:05 | 110.65 | 2000 | O | 110.0 | 111.0 | Buy | 429,533 | 48 | LSE | |
| 09:44:54 | 110.0 | 4 | O | 110.0 | 112.0 | Sell | 427,533 | 47 | LSE | |
| 09:44:54 | 112.0 | 1 | O | 110.0 | 112.0 | Buy | 427,529 | 46 | LSE | |
| 09:33:57 | 110.75 | 35000 | O | 110.0 | 111.0 | Buy | 427,528 | 45 | LSE | |
| 09:30:24 | 110.68 | 9040 | O | 110.0 | 111.0 | Buy | 392,528 | 44 | LSE | |
| 09:19:37 | 110.65 | 2508 | O | 110.0 | 111.0 | Buy | 383,488 | 43 | LSE | |
| 09:08:07 | 110.33 | 5446 | O | 110.0 | 111.0 | Sell | 380,980 | 42 | LSE | |
| 09:00:27 | 110.0 | 770 | O | 110.0 | 111.0 | Sell | 375,534 | 41 | LSE | |
| 09:00:26 | 110.0 | 770 | O | 110.0 | 111.0 | Sell | 374,764 | 40 | LSE | |
| 09:00:00 | 110.0 | 20000 | UT | 110.0 | 111.0 | Sell | 373,994 | 39 | LSE | |
| 08:56:03 | 110.5 | 49230 | O | 110.0 | 111.0 | 353,994 | 38 | LSE | ||
| 08:56:02 | 110.5 | 49230 | O | 110.0 | 111.0 | 304,764 | 37 | LSE | ||
| 08:39:33 | 110.69 | 4452 | O | 110.0 | 111.0 | Buy | 255,534 | 36 | LSE | |
| 07:59:33 | 110.33 | 1000 | O | 110.0 | 111.0 | Sell | 251,082 | 35 | LSE | |
| 07:05:10 | 110.5 | 1524 | O | 110.0 | 111.0 | 250,082 | 34 | LSE | ||
| 07:04:50 | 110.5 | 1500 | O | 110.0 | 111.0 | 248,558 | 33 | LSE | ||
| 06:41:26 | 111.5 | 50000 | O | 110.0 | 111.0 | 247,058 | 32 | LSE | ||
| 06:36:21 | 110.0 | 87 | O | 110.0 | 111.0 | Sell | 197,058 | 31 | LSE | |
| 05:59:17 | 111.0 | 90 | O | 110.0 | 111.0 | Buy | 196,971 | 30 | LSE | |
| 05:59:06 | 110.0 | 3463 | O | 110.0 | 111.0 | Sell | 196,881 | 29 | LSE | |
| 05:48:17 | 110.78 | 3500 | O | 110.0 | 111.0 | Buy | 193,418 | 28 | LSE | |
| 05:33:28 | 110.8 | 902 | O | 110.0 | 111.0 | Buy | 189,918 | 27 | LSE | |
| 05:24:25 | 110.14 | 2627 | O | 110.0 | 111.0 | Sell | 189,016 | 26 | LSE | |
| 05:16:59 | 110.14 | 1750 | O | 110.0 | 111.0 | Sell | 186,389 | 25 | LSE | |
| 05:13:59 | 110.84 | 2000 | O | 110.0 | 111.0 | Buy | 184,639 | 24 | LSE | |
| 05:07:41 | 110.11 | 1050 | O | 110.0 | 111.0 | Sell | 182,639 | 23 | LSE | |
| 04:59:29 | 110.25 | 3530 | O | 110.0 | 111.0 | Sell | 181,589 | 22 | LSE | |
| 04:56:39 | 110.24 | 7659 | O | 110.0 | 111.0 | Sell | 178,059 | 21 | LSE | |
| 04:54:25 | 110.26 | 6841 | O | 110.0 | 111.0 | Sell | 170,400 | 20 | LSE | |
| 04:54:02 | 110.55 | 8959 | O | 110.0 | 112.0 | Sell | 163,559 | 19 | LSE | |
| 04:53:50 | 110.55 | 8959 | O | 110.0 | 112.0 | Sell | 154,600 | 18 | LSE | |
| 04:51:20 | 111.5 | 896 | O | 110.0 | 112.0 | Buy | 145,641 | 17 | LSE | |
| 04:49:18 | 111.4 | 10000 | O | 110.0 | 112.0 | Buy | 144,745 | 16 | LSE | |
| 04:28:17 | 110.55 | 1200 | O | 110.0 | 112.0 | Sell | 134,745 | 15 | LSE | |
| 04:27:54 | 111.68 | 9000 | O | 110.0 | 112.0 | Buy | 133,545 | 14 | LSE | |
| 04:27:18 | 110.55 | 4500 | O | 110.0 | 112.0 | Sell | 124,545 | 13 | LSE | |
| 04:27:01 | 111.0 | 10000 | O | 110.0 | 112.0 | 120,045 | 12 | LSE | ||
| 04:25:50 | 111.0 | 10000 | O | 110.0 | 112.0 | 110,045 | 11 | LSE | ||
| 04:14:40 | 111.255 | 2000 | O | 111.0 | 112.0 | Sell | 100,045 | 10 | LSE | |
| 04:14:11 | 111.35 | 20000 | O | 111.0 | 112.5 | Sell | 98,045 | 9 | LSE | |
| 04:11:01 | 111.35 | 2500 | O | 111.0 | 112.5 | Sell | 78,045 | 8 | LSE | |
| 04:10:43 | 112.1 | 2900 | O | 111.0 | 112.5 | Buy | 75,545 | 7 | LSE | |
| 04:10:36 | 112.0 | 4310 | O | 112.0 | 112.5 | Sell | 72,645 | 6 | LSE | |
| 04:08:25 | 112.0 | 5000 | O | 112.0 | 112.5 | Sell | 68,335 | 5 | LSE | |
| 04:05:37 | 112.0 | 8888 | O | 112.0 | 112.5 | Sell | 63,335 | 4 | LSE | |
| 03:40:21 | 112.12 | 2669 | O | 112.0 | 112.5 | Sell | 54,447 | 3 | LSE | |
| 03:35:48 | 112.0 | 50000 | O | 112.0 | 112.5 | Sell | 51,778 | 2 | LSE | |
| 03:00:17 | 112.14 | 1778 | O | 112.0 | 112.5 | Sell | 1,778 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
