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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:27:47 | 818.0 | 134 | AT | 817.0 | 818.0 | Buy | 134,763 | 401 | LSE | |
| 03:27:47 | 818.0 | 264 | AT | 817.0 | 818.0 | Buy | 134,629 | 400 | LSE | |
| 03:27:47 | 818.0 | 82 | AT | 817.0 | 818.0 | Buy | 134,365 | 399 | LSE | |
| 03:27:45 | 817.5 | 135 | AT | 816.5 | 817.5 | Buy | 134,283 | 398 | LSE | |
| 03:27:45 | 817.5 | 64 | AT | 816.5 | 817.5 | Buy | 134,148 | 397 | LSE | |
| 03:27:45 | 817.5 | 4 | AT | 816.0 | 817.5 | Buy | 134,084 | 396 | LSE | |
| 03:27:45 | 817.5 | 171 | AT | 816.0 | 817.5 | Buy | 134,080 | 395 | LSE | |
| 03:27:45 | 817.0 | 311 | AT | 817.0 | 818.0 | Sell | 133,909 | 394 | LSE | |
| 03:27:45 | 817.0 | 75 | AT | 817.0 | 818.0 | Sell | 133,598 | 393 | LSE | |
| 03:27:45 | 817.0 | 74 | AT | 817.0 | 818.0 | Sell | 133,523 | 392 | LSE | |
| 03:27:45 | 817.0 | 86 | AT | 817.0 | 818.0 | Sell | 133,449 | 391 | LSE | |
| 03:27:41 | 817.665 | 710 | O | 817.0 | 818.5 | Sell | 133,363 | 390 | LSE | |
| 03:27:21 | 818.0 | 68 | AT | 818.0 | 819.0 | Sell | 132,653 | 389 | LSE | |
| 03:27:21 | 818.5 | 30 | AT | 817.5 | 818.5 | Buy | 132,585 | 388 | LSE | |
| 03:27:21 | 818.5 | 15 | AT | 817.5 | 818.5 | Buy | 132,555 | 387 | LSE | |
| 03:27:17 | 819.0 | 144 | AT | 819.0 | 820.0 | Sell | 132,540 | 386 | LSE | |
| 03:27:17 | 819.5 | 144 | AT | 819.5 | 821.0 | Sell | 132,396 | 385 | LSE | |
| 03:26:40 | 819.5 | 200 | O | 819.5 | 821.0 | Sell | 132,252 | 384 | LSE | |
| 03:26:40 | 819.5 | 200 | O | 819.5 | 821.0 | Sell | 132,052 | 383 | LSE | |
| 03:26:21 | 819.5 | 326 | AT | 818.5 | 819.5 | Buy | 131,852 | 382 | LSE | |
| 03:26:18 | 818.876 | 200 | O | 818.5 | 819.5 | Sell | 131,526 | 381 | LSE | |
| 03:26:16 | 818.0 | 700 | AT | 818.0 | 819.5 | Sell | 131,326 | 380 | LSE | |
| 03:26:16 | 819.0 | 611 | AT | 818.0 | 819.0 | Buy | 130,626 | 379 | LSE | |
| 03:26:16 | 818.5 | 232 | AT | 817.0 | 818.5 | Buy | 130,015 | 378 | LSE | |
| 03:26:16 | 818.5 | 150 | AT | 817.0 | 818.5 | Buy | 129,783 | 377 | LSE | |
| 03:26:16 | 817.635 | 1092 | O | 817.0 | 818.5 | Sell | 129,633 | 376 | LSE | |
| 03:25:34 | 818.0 | 30 | AT | 816.5 | 818.0 | Buy | 128,541 | 375 | LSE | |
| 03:25:34 | 818.0 | 51 | AT | 816.5 | 818.0 | Buy | 128,511 | 374 | LSE | |
| 03:25:34 | 818.0 | 88 | AT | 816.5 | 818.0 | Buy | 128,460 | 373 | LSE | |
| 03:25:34 | 818.0 | 73 | AT | 816.5 | 818.0 | Buy | 128,372 | 372 | LSE | |
| 03:25:32 | 816.5 | 348 | AT | 815.5 | 816.5 | Buy | 128,299 | 371 | LSE | |
| 03:25:21 | 816.5 | 60 | AT | 816.0 | 816.5 | Buy | 127,951 | 370 | LSE | |
| 03:25:21 | 816.0 | 142 | AT | 815.0 | 816.0 | Buy | 127,891 | 369 | LSE | |
| 03:25:21 | 816.0 | 204 | AT | 816.0 | 817.0 | Sell | 127,749 | 368 | LSE | |
| 03:25:16 | 817.5 | 66 | AT | 816.0 | 817.5 | Buy | 127,545 | 367 | LSE | |
| 03:25:16 | 817.5 | 23 | AT | 816.0 | 817.5 | Buy | 127,479 | 366 | LSE | |
| 03:25:16 | 817.0 | 61 | AT | 816.0 | 817.0 | Buy | 127,456 | 365 | LSE | |
| 03:25:16 | 816.5 | 407 | AT | 816.5 | 817.5 | Sell | 127,395 | 364 | LSE | |
| 03:25:16 | 816.5 | 61 | AT | 816.5 | 817.5 | Sell | 126,988 | 363 | LSE | |
| 03:25:16 | 817.5 | 352 | AT | 816.0 | 817.5 | Buy | 126,927 | 362 | LSE | |
| 03:25:16 | 817.0 | 11 | AT | 816.0 | 817.0 | Buy | 126,575 | 361 | LSE | |
| 03:25:16 | 817.0 | 146 | AT | 816.0 | 817.0 | Buy | 126,564 | 360 | LSE | |
| 03:25:16 | 817.0 | 93 | AT | 816.0 | 817.0 | Buy | 126,418 | 359 | LSE | |
| 03:25:11 | 817.0 | 10 | O | 816.0 | 817.0 | Buy | 126,325 | 358 | LSE | |
| 03:24:56 | 817.0 | 14 | AT | 816.0 | 817.0 | Buy | 126,315 | 357 | LSE | |
| 03:24:56 | 817.0 | 151 | AT | 816.0 | 817.0 | Buy | 126,301 | 356 | LSE | |
| 03:24:52 | 816.307 | 985 | O | 816.0 | 817.0 | Sell | 126,150 | 355 | LSE | |
| 03:24:51 | 816.0 | 134 | O | 816.0 | 817.0 | Sell | 125,165 | 354 | LSE | |
| 03:24:50 | 816.0 | 376 | O | 816.0 | 817.0 | Sell | 125,031 | 353 | LSE | |
| 03:24:49 | 815.5 | 99 | AT | 815.5 | 817.5 | Sell | 124,655 | 352 | LSE | |
| 03:24:49 | 815.5 | 407 | AT | 815.5 | 817.5 | Sell | 124,556 | 351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
