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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 06:40:27 | 84.5 | 250000 | O | 84.5 | 84.7 | Sell | 337,639 | 51 | LSE | |
| 06:31:24 | 84.68 | 532 | O | 84.5 | 84.7 | Buy | 87,639 | 50 | LSE | |
| 06:26:37 | 84.7 | 63 | AT | 84.5 | 84.7 | Buy | 87,107 | 49 | LSE | |
| 06:17:32 | 84.68 | 1750 | O | 84.5 | 84.7 | Buy | 87,044 | 48 | LSE | |
| 06:05:05 | 84.579 | 27 | O | 84.5 | 84.7 | Sell | 85,294 | 47 | LSE | |
| 05:55:17 | 84.6 | 125 | AT | 84.5 | 84.6 | Buy | 85,267 | 46 | LSE | |
| 05:51:26 | 84.6 | 350 | AT | 84.5 | 84.6 | Buy | 85,142 | 45 | LSE | |
| 05:50:43 | 84.6 | 1 | AT | 84.5 | 84.6 | Buy | 84,792 | 44 | LSE | |
| 05:50:43 | 84.6 | 1 | AT | 84.5 | 84.6 | Buy | 84,791 | 43 | LSE | |
| 05:50:43 | 84.6 | 409 | AT | 84.6 | 84.7 | Sell | 84,790 | 42 | LSE | |
| 05:50:43 | 84.6 | 787 | AT | 84.6 | 84.7 | Sell | 84,381 | 41 | LSE | |
| 05:50:39 | 84.63 | 21 | O | 84.6 | 84.7 | Sell | 83,594 | 40 | LSE | |
| 05:29:16 | 84.7 | 200 | AT | 84.7 | 84.8 | Sell | 83,573 | 39 | LSE | |
| 05:14:06 | 84.6 | 1 | O | 84.6 | 84.9 | Sell | 83,373 | 38 | LSE | |
| 05:06:58 | 85.0 | 3 | O | 84.6 | 84.9 | Buy | 83,372 | 37 | LSE | |
| 05:06:57 | 84.7 | 313 | AT | 84.7 | 84.9 | Sell | 83,369 | 36 | LSE | |
| 05:06:57 | 84.7 | 350 | AT | 84.7 | 84.9 | Sell | 83,056 | 35 | LSE | |
| 05:06:57 | 84.7 | 340 | AT | 84.7 | 84.9 | Sell | 82,706 | 34 | LSE | |
| 05:06:57 | 84.7 | 1902 | AT | 84.7 | 84.9 | Sell | 82,366 | 33 | LSE | |
| 05:06:57 | 84.8 | 1698 | AT | 84.8 | 84.9 | Sell | 80,464 | 32 | LSE | |
| 05:06:57 | 84.9 | 53 | AT | 84.9 | 85.0 | Sell | 78,766 | 31 | LSE | |
| 05:06:57 | 84.9 | 53 | AT | 84.9 | 85.0 | Sell | 78,713 | 30 | LSE | |
| 05:06:57 | 84.9 | 94 | AT | 84.9 | 85.0 | Sell | 78,660 | 29 | LSE | |
| 05:03:01 | 84.96 | 33 | O | 84.9 | 85.1 | Sell | 78,566 | 28 | LSE | |
| 04:54:34 | 84.9 | 58 | O | 84.9 | 85.1 | Sell | 78,533 | 27 | LSE | |
| 04:51:32 | 85.3 | 11 | O | 84.8 | 85.1 | Buy | 78,475 | 26 | LSE | |
| 04:51:32 | 85.1 | 200 | AT | 85.1 | 85.3 | Sell | 78,464 | 25 | LSE | |
| 04:51:32 | 85.1 | 336 | AT | 85.1 | 85.3 | Sell | 78,264 | 24 | LSE | |
| 04:47:10 | 85.278 | 38000 | O | 85.1 | 85.3 | Buy | 77,928 | 23 | LSE | |
| 04:35:40 | 85.3 | 3 | O | 85.1 | 85.3 | Buy | 39,928 | 22 | LSE | |
| 04:17:24 | 85.2 | 452 | AT | 85.2 | 85.4 | Sell | 39,925 | 21 | LSE | |
| 04:15:00 | 85.1 | 28 | AT | 84.9 | 85.1 | Buy | 39,473 | 20 | LSE | |
| 04:15:00 | 85.1 | 805 | AT | 84.9 | 85.1 | Buy | 39,445 | 19 | LSE | |
| 04:07:10 | 84.817 | 17 | O | 84.8 | 85.1 | Sell | 38,640 | 18 | LSE | |
| 03:59:42 | 85.0 | 127 | AT | 85.0 | 85.2 | Sell | 38,623 | 17 | LSE | |
| 03:59:42 | 85.0 | 1705 | AT | 85.0 | 85.2 | Sell | 38,496 | 16 | LSE | |
| 03:44:05 | 85.1 | 506 | AT | 85.1 | 85.2 | Sell | 36,791 | 15 | LSE | |
| 03:44:05 | 85.1 | 385 | AT | 85.1 | 85.2 | Sell | 36,285 | 14 | LSE | |
| 03:44:05 | 85.1 | 140 | AT | 85.1 | 85.2 | Sell | 35,900 | 13 | LSE | |
| 03:38:00 | 85.0 | 1705 | AT | 84.9 | 85.0 | Buy | 35,760 | 12 | LSE | |
| 03:38:00 | 85.1 | 32 | AT | 84.9 | 85.1 | Buy | 34,055 | 11 | LSE | |
| 03:38:00 | 85.0 | 1131 | AT | 84.9 | 85.0 | Buy | 34,023 | 10 | LSE | |
| 03:38:00 | 85.0 | 10985 | AT | 84.9 | 85.0 | Buy | 32,892 | 9 | LSE | |
| 03:38:00 | 85.0 | 3893 | AT | 84.8 | 85.0 | Buy | 21,907 | 8 | LSE | |
| 03:30:14 | 84.985 | 13000 | O | 84.6 | 85.0 | Buy | 18,014 | 7 | LSE | |
| 03:30:06 | 85.0 | 139 | O | 84.6 | 85.0 | Buy | 5,014 | 6 | LSE | |
| 03:11:45 | 84.9 | 1 | O | 84.5 | 84.9 | Buy | 4,875 | 5 | LSE | |
| 03:06:33 | 84.6 | 2 | O | 84.3 | 84.9 | 4,874 | 4 | LSE | ||
| 03:04:10 | 84.6 | 228 | AT | 83.9 | 84.6 | Buy | 4,872 | 3 | LSE | |
| 03:00:19 | 84.2 | 4494 | AT | 83.1 | 84.2 | Buy | 4,644 | 2 | LSE | |
| 03:00:19 | 85.0 | 150 | UT | 83.6 | 84.0 | 150 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
