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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:56:28 | 4775.182 | 1570 | O | 4760.0 | 4770.0 | Buy | 153,691 | 822 | LSE | |
| 12:56:28 | 4780.918 | 1570 | O | 4760.0 | 4770.0 | Buy | 152,121 | 821 | LSE | |
| 12:37:31 | 4781.669 | 8523 | O | 4760.0 | 4770.0 | Buy | 150,551 | 820 | LSE | |
| 11:39:01 | 4785.0 | 824 | O | 4760.0 | 4770.0 | Buy | 142,028 | 819 | LSE | |
| 11:37:31 | 4781.669 | 8523 | O | 4760.0 | 4770.0 | Buy | 141,204 | 818 | LSE | |
| 11:35:56 | 4770.0 | 1775 | O | 4760.0 | 4770.0 | Buy | 132,681 | 817 | LSE | |
| 11:35:19 | 4770.0 | 46007 | UT | 4760.0 | 4770.0 | Buy | 130,906 | 816 | LSE | |
| 11:28:47 | 4770.0 | 9 | AT | 4755.0 | 4770.0 | Buy | 84,899 | 815 | LSE | |
| 11:28:47 | 4770.0 | 8 | AT | 4755.0 | 4770.0 | Buy | 84,890 | 814 | LSE | |
| 11:28:46 | 4770.0 | 20 | AT | 4770.0 | 4780.0 | Sell | 84,882 | 813 | LSE | |
| 11:28:46 | 4770.0 | 9 | AT | 4770.0 | 4780.0 | Sell | 84,862 | 812 | LSE | |
| 11:27:13 | 4775.0 | 29 | AT | 4775.0 | 4785.0 | Sell | 84,853 | 811 | LSE | |
| 11:27:13 | 4775.0 | 2 | AT | 4775.0 | 4785.0 | Sell | 84,824 | 810 | LSE | |
| 11:27:13 | 4780.0 | 2 | AT | 4780.0 | 4785.0 | Sell | 84,822 | 809 | LSE | |
| 11:27:13 | 4780.0 | 5 | AT | 4780.0 | 4785.0 | Sell | 84,820 | 808 | LSE | |
| 11:27:13 | 4780.0 | 14 | AT | 4780.0 | 4785.0 | Sell | 84,815 | 807 | LSE | |
| 11:27:13 | 4780.0 | 10 | AT | 4780.0 | 4785.0 | Sell | 84,801 | 806 | LSE | |
| 11:27:13 | 4785.0 | 5 | AT | 4775.0 | 4785.0 | Buy | 84,791 | 805 | LSE | |
| 11:27:13 | 4785.0 | 9 | AT | 4775.0 | 4785.0 | Buy | 84,786 | 804 | LSE | |
| 11:27:13 | 4785.0 | 10 | AT | 4775.0 | 4785.0 | Buy | 84,777 | 803 | LSE | |
| 11:26:19 | 4780.0 | 10 | AT | 4775.0 | 4780.0 | Buy | 84,767 | 802 | LSE | |
| 11:25:38 | 4780.0 | 19 | AT | 4780.0 | 4785.0 | Sell | 84,757 | 801 | LSE | |
| 11:25:38 | 4780.0 | 19 | AT | 4780.0 | 4785.0 | Sell | 84,738 | 800 | LSE | |
| 11:25:16 | 4780.0 | 9 | AT | 4775.0 | 4780.0 | Buy | 84,719 | 799 | LSE | |
| 11:24:59 | 4780.0 | 28 | AT | 4775.0 | 4780.0 | Buy | 84,710 | 798 | LSE | |
| 11:24:59 | 4780.0 | 9 | AT | 4775.0 | 4780.0 | Buy | 84,682 | 797 | LSE | |
| 11:24:59 | 4780.0 | 4 | AT | 4775.0 | 4780.0 | Buy | 84,673 | 796 | LSE | |
| 11:24:59 | 4780.0 | 28 | AT | 4775.0 | 4780.0 | Buy | 84,669 | 795 | LSE | |
| 11:24:59 | 4780.0 | 19 | AT | 4775.0 | 4780.0 | Buy | 84,641 | 794 | LSE | |
| 11:23:56 | 4780.0 | 30 | AT | 4770.0 | 4780.0 | Buy | 84,622 | 793 | LSE | |
| 11:23:12 | 4770.0 | 28 | AT | 4770.0 | 4780.0 | Sell | 84,592 | 792 | LSE | |
| 11:23:07 | 4770.0 | 16 | AT | 4770.0 | 4780.0 | Sell | 84,564 | 791 | LSE | |
| 11:23:07 | 4770.0 | 4 | AT | 4770.0 | 4780.0 | Sell | 84,548 | 790 | LSE | |
| 11:23:07 | 4770.0 | 10 | AT | 4770.0 | 4780.0 | Sell | 84,544 | 789 | LSE | |
| 11:23:07 | 4770.0 | 10 | AT | 4770.0 | 4780.0 | Sell | 84,534 | 788 | LSE | |
| 11:23:07 | 4770.0 | 9 | AT | 4770.0 | 4780.0 | Sell | 84,524 | 787 | LSE | |
| 11:23:07 | 4770.0 | 2 | AT | 4770.0 | 4780.0 | Sell | 84,515 | 786 | LSE | |
| 11:22:56 | 4780.0 | 49 | AT | 4770.0 | 4780.0 | Buy | 84,513 | 785 | LSE | |
| 11:22:56 | 4780.0 | 12 | AT | 4770.0 | 4780.0 | Buy | 84,464 | 784 | LSE | |
| 11:22:43 | 4775.0 | 98 | AT | 4760.0 | 4775.0 | Buy | 84,452 | 783 | LSE | |
| 11:22:43 | 4775.0 | 25 | AT | 4760.0 | 4775.0 | Buy | 84,354 | 782 | LSE | |
| 11:22:43 | 4775.0 | 19 | AT | 4760.0 | 4775.0 | Buy | 84,329 | 781 | LSE | |
| 11:22:43 | 4775.0 | 16 | AT | 4760.0 | 4775.0 | Buy | 84,310 | 780 | LSE | |
| 11:22:43 | 4775.0 | 9 | AT | 4760.0 | 4775.0 | Buy | 84,294 | 779 | LSE | |
| 11:20:44 | 4775.0 | 51 | O | 4760.0 | 4775.0 | Buy | 84,285 | 778 | LSE | |
| 11:20:00 | 4760.0 | 3 | AT | 4760.0 | 4770.0 | Sell | 84,234 | 777 | LSE | |
| 11:20:00 | 4760.0 | 4 | AT | 4760.0 | 4770.0 | Sell | 84,231 | 776 | LSE | |
| 11:20:00 | 4760.0 | 24 | AT | 4760.0 | 4775.0 | Sell | 84,227 | 775 | LSE | |
| 11:14:43 | 4765.0 | 21 | AT | 4765.0 | 4775.0 | Sell | 84,203 | 774 | LSE | |
| 11:14:43 | 4775.0 | 20 | AT | 4775.0 | 4785.0 | Sell | 84,182 | 773 | LSE | |
| 11:14:43 | 4775.0 | 27 | AT | 4775.0 | 4785.0 | Sell | 84,162 | 772 | LSE | |
| 11:14:43 | 4775.0 | 21 | AT | 4775.0 | 4785.0 | Sell | 84,135 | 771 | LSE | |
| 11:14:11 | 4780.0 | 19 | AT | 4780.0 | 4790.0 | Sell | 84,114 | 770 | LSE | |
| 11:14:11 | 4780.0 | 20 | AT | 4780.0 | 4790.0 | Sell | 84,095 | 769 | LSE | |
| 11:14:11 | 4780.0 | 4 | AT | 4780.0 | 4790.0 | Sell | 84,075 | 768 | LSE | |
| 11:12:47 | 4785.0 | 5 | AT | 4780.0 | 4785.0 | Buy | 84,071 | 767 | LSE | |
| 11:12:42 | 4785.0 | 47 | AT | 4775.0 | 4785.0 | Buy | 84,066 | 766 | LSE | |
| 11:12:42 | 4785.0 | 8 | AT | 4775.0 | 4785.0 | Buy | 84,019 | 765 | LSE | |
| 11:12:42 | 4785.0 | 9 | AT | 4775.0 | 4785.0 | Buy | 84,011 | 764 | LSE | |
| 11:12:21 | 4785.0 | 11 | AT | 4775.0 | 4785.0 | Buy | 84,002 | 763 | LSE | |
| 11:12:21 | 4785.0 | 7 | AT | 4775.0 | 4785.0 | Buy | 83,991 | 762 | LSE | |
| 11:12:21 | 4785.0 | 55 | AT | 4775.0 | 4785.0 | Buy | 83,984 | 761 | LSE | |
| 11:11:41 | 4780.0 | 25 | AT | 4770.0 | 4780.0 | Buy | 83,929 | 760 | LSE | |
| 11:11:41 | 4780.0 | 43 | AT | 4770.0 | 4780.0 | Buy | 83,904 | 759 | LSE | |
| 11:11:41 | 4780.0 | 10 | AT | 4770.0 | 4780.0 | Buy | 83,861 | 758 | LSE | |
| 11:11:33 | 4775.0 | 21 | AT | 4775.0 | 4780.0 | Sell | 83,851 | 757 | LSE | |
| 11:11:27 | 4775.0 | 78 | AT | 4775.0 | 4785.0 | Sell | 83,830 | 756 | LSE | |
| 11:11:27 | 4775.0 | 1 | AT | 4775.0 | 4785.0 | Sell | 83,752 | 755 | LSE | |
| 11:11:27 | 4775.0 | 24 | AT | 4775.0 | 4785.0 | Sell | 83,751 | 754 | LSE | |
| 11:11:27 | 4775.0 | 17 | AT | 4775.0 | 4785.0 | Sell | 83,727 | 753 | LSE | |
| 11:08:48 | 4780.0 | 1649 | O | 4770.0 | 4790.0 | 83,710 | 752 | LSE | ||
| 11:08:40 | 4780.0 | 23 | AT | 4765.0 | 4780.0 | Buy | 82,061 | 751 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
