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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:19:32 | 446.3 | 130 | AT | 445.7 | 446.3 | Buy | 89,081 | 301 | LSE | |
| 03:19:30 | 445.8 | 165 | AT | 445.7 | 445.8 | Buy | 88,951 | 300 | LSE | |
| 03:19:30 | 445.8 | 298 | AT | 445.7 | 445.8 | Buy | 88,786 | 299 | LSE | |
| 03:19:30 | 445.8 | 274 | AT | 445.7 | 445.8 | Buy | 88,488 | 298 | LSE | |
| 03:19:28 | 446.084 | 250 | O | 445.7 | 446.1 | Buy | 88,214 | 297 | LSE | |
| 03:19:21 | 446.4 | 6 | O | 445.8 | 446.4 | Buy | 87,964 | 296 | LSE | |
| 03:19:21 | 446.4 | 2 | O | 445.8 | 446.4 | Buy | 87,958 | 295 | LSE | |
| 03:18:28 | 446.1 | 505 | AT | 445.7 | 446.1 | Buy | 87,956 | 294 | LSE | |
| 03:18:28 | 446.1 | 260 | AT | 445.7 | 446.1 | Buy | 87,451 | 293 | LSE | |
| 03:18:25 | 446.4 | 1 | O | 445.7 | 446.3 | Buy | 87,191 | 292 | LSE | |
| 03:17:54 | 446.8 | 1 | O | 445.8 | 446.4 | Buy | 87,190 | 291 | LSE | |
| 03:17:43 | 446.5 | 848 | O | 445.8 | 446.5 | Buy | 87,189 | 290 | LSE | |
| 03:17:40 | 446.1 | 2278 | O | 445.6 | 446.4 | Buy | 86,341 | 289 | LSE | |
| 03:17:39 | 445.8 | 110 | AT | 445.8 | 446.5 | Sell | 84,063 | 288 | LSE | |
| 03:17:38 | 445.8 | 2278 | O | 445.8 | 446.6 | Sell | 83,953 | 287 | LSE | |
| 03:17:37 | 445.6 | 909 | AT | 445.5 | 445.6 | Buy | 81,675 | 286 | LSE | |
| 03:17:35 | 446.3 | 8 | O | 445.5 | 445.8 | Buy | 80,766 | 285 | LSE | |
| 03:17:28 | 446.7 | 5 | O | 445.5 | 446.2 | Buy | 80,758 | 284 | LSE | |
| 03:17:28 | 445.9 | 628 | AT | 445.9 | 446.7 | Sell | 80,753 | 283 | LSE | |
| 03:17:28 | 446.0 | 500 | AT | 446.0 | 446.7 | Sell | 80,125 | 282 | LSE | |
| 03:16:35 | 446.128 | 1000 | O | 445.5 | 446.3 | Buy | 79,625 | 281 | LSE | |
| 03:16:29 | 445.794 | 1250 | O | 445.5 | 446.3 | Sell | 78,625 | 280 | LSE | |
| 03:16:27 | 446.1 | 168 | AT | 445.5 | 446.1 | Buy | 77,375 | 279 | LSE | |
| 03:16:25 | 446.1 | 380 | AT | 445.5 | 446.1 | Buy | 77,207 | 278 | LSE | |
| 03:16:25 | 446.1 | 607 | AT | 445.5 | 446.1 | Buy | 76,827 | 277 | LSE | |
| 03:16:25 | 446.1 | 360 | AT | 445.5 | 446.1 | Buy | 76,220 | 276 | LSE | |
| 03:16:25 | 445.9 | 380 | AT | 445.1 | 445.9 | Buy | 75,860 | 275 | LSE | |
| 03:16:25 | 445.9 | 42 | AT | 445.1 | 445.9 | Buy | 75,480 | 274 | LSE | |
| 03:16:25 | 445.9 | 179 | AT | 445.1 | 445.9 | Buy | 75,438 | 273 | LSE | |
| 03:16:25 | 445.9 | 422 | AT | 445.1 | 445.9 | Buy | 75,259 | 272 | LSE | |
| 03:16:25 | 445.9 | 1 | O | 445.1 | 445.9 | Buy | 74,837 | 271 | LSE | |
| 03:16:25 | 445.9 | 1200 | O | 445.1 | 445.9 | Buy | 74,836 | 270 | LSE | |
| 03:16:25 | 445.9 | 100 | O | 445.1 | 445.9 | Buy | 73,636 | 269 | LSE | |
| 03:16:25 | 445.9 | 33 | O | 445.1 | 445.9 | Buy | 73,536 | 268 | LSE | |
| 03:16:25 | 445.9 | 66 | O | 445.1 | 445.9 | Buy | 73,503 | 267 | LSE | |
| 03:16:12 | 446.1 | 1 | O | 445.2 | 446.1 | Buy | 73,437 | 266 | LSE | |
| 03:15:54 | 446.091 | 564 | O | 445.8 | 446.3 | Buy | 73,436 | 265 | LSE | |
| 03:15:46 | 446.3 | 3 | O | 445.8 | 446.3 | Buy | 72,872 | 264 | LSE | |
| 03:15:46 | 445.8 | 1 | O | 445.8 | 446.3 | Sell | 72,869 | 263 | LSE | |
| 03:15:30 | 446.3 | 55 | AT | 445.8 | 446.3 | Buy | 72,868 | 262 | LSE | |
| 03:15:24 | 446.5 | 216 | AT | 446.5 | 446.8 | Sell | 72,813 | 261 | LSE | |
| 03:15:15 | 446.6 | 61 | AT | 446.5 | 446.6 | Buy | 72,597 | 260 | LSE | |
| 03:15:00 | 447.1 | 3 | O | 446.5 | 446.8 | Buy | 72,536 | 259 | LSE | |
| 03:14:30 | 446.5 | 609 | AT | 445.9 | 446.5 | Buy | 72,533 | 258 | LSE | |
| 03:14:29 | 446.9 | 2 | O | 446.1 | 446.7 | Buy | 71,924 | 257 | LSE | |
| 03:14:28 | 446.8 | 3 | O | 446.1 | 446.7 | Buy | 71,922 | 256 | LSE | |
| 03:14:28 | 446.7 | 10 | O | 446.1 | 446.7 | Buy | 71,919 | 255 | LSE | |
| 03:14:25 | 447.0 | 66 | O | 446.3 | 447.0 | Buy | 71,909 | 254 | LSE | |
| 03:14:25 | 446.8 | 222 | O | 446.3 | 447.0 | Buy | 71,843 | 253 | LSE | |
| 03:14:24 | 446.8 | 50 | O | 446.2 | 446.9 | Buy | 71,621 | 252 | LSE | |
| 03:14:08 | 447.1 | 50 | O | 446.1 | 446.9 | Buy | 71,571 | 251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
