News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:24:47 | 113.0 | 50000 | O | 112.0 | 115.0 | Sell | 711,368 | 98 | LSE | |
| 10:23:44 | 112.66 | 150 | O | 112.0 | 115.0 | Sell | 661,368 | 97 | LSE | |
| 10:17:01 | 113.4 | 550 | O | 112.0 | 115.0 | Sell | 661,218 | 96 | LSE | |
| 10:16:32 | 112.6 | 151 | O | 112.0 | 115.0 | Sell | 660,668 | 95 | LSE | |
| 10:15:37 | 112.75 | 1425 | O | 112.0 | 115.0 | Sell | 660,517 | 94 | LSE | |
| 10:04:59 | 113.4 | 7976 | O | 112.0 | 115.0 | Sell | 659,092 | 93 | LSE | |
| 10:01:43 | 112.0 | 10 | O | 112.0 | 115.0 | Sell | 651,116 | 92 | LSE | |
| 10:01:29 | 113.0 | 4652 | O | 112.0 | 114.0 | 651,106 | 91 | LSE | ||
| 09:52:10 | 113.5 | 303 | O | 112.0 | 114.0 | Buy | 646,454 | 90 | LSE | |
| 09:44:52 | 113.0 | 3396 | O | 112.0 | 114.0 | 646,151 | 89 | LSE | ||
| 09:44:52 | 113.0 | 5094 | O | 112.0 | 114.0 | 642,755 | 88 | LSE | ||
| 09:44:52 | 113.0 | 11886 | O | 112.0 | 114.0 | 637,661 | 87 | LSE | ||
| 09:44:52 | 113.0 | 29624 | O | 112.0 | 114.0 | 625,775 | 86 | LSE | ||
| 09:44:52 | 113.0 | 50000 | O | 112.0 | 114.0 | 596,151 | 85 | LSE | ||
| 09:44:36 | 114.0 | 5 | O | 112.0 | 114.0 | Buy | 546,151 | 84 | LSE | |
| 09:44:36 | 114.0 | 8 | O | 112.0 | 114.0 | Buy | 546,146 | 83 | LSE | |
| 09:44:30 | 113.05 | 896 | O | 112.0 | 115.0 | Sell | 546,138 | 82 | LSE | |
| 09:36:46 | 113.1 | 2335 | O | 112.0 | 115.0 | Sell | 545,242 | 81 | LSE | |
| 09:34:14 | 113.15 | 2334 | O | 112.0 | 115.0 | Sell | 542,907 | 80 | LSE | |
| 09:32:11 | 114.77 | 4000 | O | 112.0 | 115.0 | Buy | 540,573 | 79 | LSE | |
| 09:32:10 | 114.77 | 4000 | O | 112.0 | 115.0 | Buy | 536,573 | 78 | LSE | |
| 09:31:01 | 113.15 | 2338 | O | 112.0 | 115.0 | Sell | 532,573 | 77 | LSE | |
| 09:24:19 | 112.0 | 467 | O | 112.0 | 114.0 | Sell | 530,235 | 76 | LSE | |
| 09:24:19 | 112.0 | 1515 | O | 112.0 | 114.0 | Sell | 529,768 | 75 | LSE | |
| 09:24:19 | 112.0 | 10 | O | 112.0 | 114.0 | Sell | 528,253 | 74 | LSE | |
| 09:24:19 | 112.0 | 50 | O | 112.0 | 114.0 | Sell | 528,243 | 73 | LSE | |
| 09:24:19 | 112.0 | 100 | O | 112.0 | 114.0 | Sell | 528,193 | 72 | LSE | |
| 09:24:19 | 112.0 | 5 | O | 112.0 | 114.0 | Sell | 528,093 | 71 | LSE | |
| 09:24:19 | 114.0 | 79 | O | 112.0 | 114.0 | Buy | 528,088 | 70 | LSE | |
| 09:11:43 | 113.7 | 3118 | O | 112.0 | 114.0 | Buy | 528,009 | 69 | LSE | |
| 09:06:45 | 113.7 | 4652 | O | 112.0 | 114.0 | Buy | 524,891 | 68 | LSE | |
| 08:50:48 | 113.75 | 438 | O | 112.0 | 114.0 | Buy | 520,239 | 67 | LSE | |
| 08:46:42 | 113.0 | 25000 | O | 112.0 | 114.0 | 519,801 | 66 | LSE | ||
| 08:28:46 | 113.05 | 4429 | O | 112.0 | 114.0 | Buy | 494,801 | 65 | LSE | |
| 08:00:00 | 114.0 | 100000 | O | 112.0 | 114.0 | 490,372 | 64 | LSE | ||
| 08:00:00 | 113.25 | 50000 | O | 112.0 | 114.0 | 390,372 | 63 | LSE | ||
| 07:49:34 | 113.678 | 1000 | O | 112.0 | 114.0 | Buy | 340,372 | 62 | LSE | |
| 07:48:12 | 113.678 | 3506 | O | 112.0 | 114.0 | Buy | 339,372 | 61 | LSE | |
| 07:42:10 | 113.01 | 5000 | O | 112.0 | 114.0 | Buy | 335,866 | 60 | LSE | |
| 07:36:34 | 112.855 | 25000 | O | 112.0 | 114.0 | Sell | 330,866 | 59 | LSE | |
| 07:28:05 | 113.678 | 435 | O | 112.0 | 114.0 | Buy | 305,866 | 58 | LSE | |
| 07:14:14 | 113.478 | 50 | O | 112.0 | 114.0 | Buy | 305,431 | 57 | LSE | |
| 07:08:05 | 113.478 | 2000 | O | 112.0 | 114.0 | Buy | 305,381 | 56 | LSE | |
| 07:08:05 | 113.478 | 2000 | O | 112.0 | 114.0 | Buy | 303,381 | 55 | LSE | |
| 06:59:45 | 113.0 | 25000 | O | 112.0 | 114.0 | 301,381 | 54 | LSE | ||
| 06:48:35 | 113.478 | 8801 | O | 112.0 | 114.0 | Buy | 276,381 | 53 | LSE | |
| 06:45:44 | 113.21 | 7939 | O | 112.0 | 114.0 | Buy | 267,580 | 52 | LSE | |
| 06:44:50 | 113.21 | 706 | O | 112.0 | 114.0 | Buy | 259,641 | 51 | LSE | |
| 06:07:09 | 112.91 | 5000 | O | 112.0 | 114.0 | Sell | 258,935 | 50 | LSE | |
| 05:59:34 | 113.0 | 15000 | O | 112.0 | 114.0 | 253,935 | 49 | LSE | ||
| 05:58:46 | 113.01 | 19350 | O | 112.0 | 114.0 | Buy | 238,935 | 48 | LSE | |
| 05:58:14 | 112.9 | 5000 | O | 112.0 | 114.0 | Sell | 219,585 | 47 | LSE | |
| 05:58:13 | 113.02 | 13800 | O | 112.0 | 114.0 | Buy | 214,585 | 46 | LSE | |
| 05:49:43 | 112.855 | 5000 | O | 112.0 | 114.0 | Sell | 200,785 | 45 | LSE | |
| 05:43:12 | 113.21 | 128 | O | 112.0 | 114.0 | Buy | 195,785 | 44 | LSE | |
| 05:22:34 | 113.0 | 50000 | O | 112.0 | 114.0 | 195,657 | 43 | LSE | ||
| 05:16:51 | 112.777 | 1000 | O | 112.0 | 114.0 | Sell | 145,657 | 42 | LSE | |
| 05:03:52 | 113.26 | 19750 | O | 112.0 | 114.0 | Buy | 144,657 | 41 | LSE | |
| 05:02:41 | 113.0 | 32262 | O | 112.0 | 114.0 | 124,907 | 40 | LSE | ||
| 05:02:40 | 113.0 | 17738 | O | 112.0 | 114.0 | 92,645 | 39 | LSE | ||
| 05:02:27 | 113.1 | 4410 | O | 112.0 | 114.0 | Buy | 74,907 | 38 | LSE | |
| 05:02:02 | 112.2 | 7500 | O | 112.0 | 114.0 | Sell | 70,497 | 37 | LSE | |
| 05:01:50 | 113.0 | 15282 | O | 112.0 | 114.0 | 62,997 | 36 | LSE | ||
| 05:01:50 | 113.0 | 19436 | O | 112.0 | 114.0 | 47,715 | 35 | LSE | ||
| 05:01:38 | 112.777 | 1734 | O | 112.0 | 114.0 | Sell | 28,279 | 34 | LSE | |
| 05:00:56 | 113.0 | 10 | O | 113.0 | 114.0 | Sell | 26,545 | 33 | LSE | |
| 04:59:17 | 113.0 | 10 | O | 113.0 | 115.0 | Sell | 26,535 | 32 | LSE | |
| 04:58:27 | 113.0 | 10 | O | 113.0 | 115.0 | Sell | 26,525 | 31 | LSE | |
| 04:58:27 | 115.0 | 434 | O | 113.0 | 115.0 | Buy | 26,515 | 30 | LSE | |
| 04:58:27 | 115.0 | 1 | O | 113.0 | 115.0 | Buy | 26,081 | 29 | LSE | |
| 04:58:27 | 113.0 | 1000 | O | 113.0 | 115.0 | Sell | 26,080 | 28 | LSE | |
| 04:50:20 | 113.05 | 4000 | O | 113.0 | 115.0 | Sell | 25,080 | 27 | LSE | |
| 04:43:07 | 113.4 | 196 | O | 113.0 | 115.0 | Sell | 21,080 | 26 | LSE | |
| 04:34:18 | 114.18 | 7 | O | 113.0 | 115.0 | Buy | 20,884 | 25 | LSE | |
| 04:33:44 | 113.7 | 59 | O | 113.0 | 115.0 | Sell | 20,877 | 24 | LSE | |
| 04:31:44 | 113.05 | 2000 | O | 113.0 | 115.0 | Sell | 20,818 | 23 | LSE | |
| 04:30:36 | 114.18 | 8 | O | 113.0 | 115.0 | Buy | 18,818 | 22 | LSE | |
| 04:22:44 | 113.69 | 100 | O | 113.0 | 115.0 | Sell | 18,810 | 21 | LSE | |
| 04:13:33 | 113.69 | 1400 | O | 113.0 | 115.0 | Sell | 18,710 | 20 | LSE | |
| 04:12:34 | 113.7 | 1750 | O | 113.0 | 115.0 | Sell | 17,310 | 19 | LSE | |
| 04:08:53 | 115.0 | 8 | O | 113.0 | 115.0 | Buy | 15,560 | 18 | LSE | |
| 04:08:53 | 113.0 | 7 | O | 113.0 | 115.0 | Sell | 15,552 | 17 | LSE | |
| 04:08:53 | 115.0 | 1 | O | 113.0 | 115.0 | Buy | 15,545 | 16 | LSE | |
| 04:08:53 | 113.0 | 8 | O | 113.0 | 115.0 | Sell | 15,544 | 15 | LSE | |
| 04:08:53 | 115.0 | 434 | O | 113.0 | 115.0 | Buy | 15,536 | 14 | LSE | |
| 04:08:53 | 113.0 | 562 | O | 113.0 | 115.0 | Sell | 15,102 | 13 | LSE | |
| 04:08:53 | 115.0 | 1 | O | 113.0 | 115.0 | Buy | 14,540 | 12 | LSE | |
| 04:08:52 | 115.0 | 72 | O | 113.0 | 115.0 | Buy | 14,539 | 11 | LSE | |
| 04:08:52 | 115.0 | 9 | O | 113.0 | 115.0 | Buy | 14,467 | 10 | LSE | |
| 04:08:52 | 115.0 | 34 | O | 113.0 | 115.0 | Buy | 14,458 | 9 | LSE | |
| 04:08:52 | 113.0 | 10 | O | 113.0 | 115.0 | Sell | 14,424 | 8 | LSE | |
| 04:08:52 | 115.0 | 17 | O | 113.0 | 115.0 | Buy | 14,414 | 7 | LSE | |
| 04:08:52 | 115.0 | 4 | O | 113.0 | 115.0 | Buy | 14,397 | 6 | LSE | |
| 04:08:52 | 115.0 | 100 | O | 113.0 | 115.0 | Buy | 14,393 | 5 | LSE | |
| 04:04:39 | 113.26 | 10000 | O | 113.0 | 115.0 | Sell | 14,293 | 4 | LSE | |
| 04:03:00 | 113.7 | 209 | O | 113.0 | 115.0 | Sell | 4,293 | 3 | LSE | |
| 04:00:24 | 113.7 | 84 | O | 113.0 | 115.0 | Sell | 4,084 | 2 | LSE | |
| 04:00:18 | 115.0 | 4000 | UT | 113.0 | 115.0 | Buy | 4,000 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
