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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:29:06 | 8749.604 | 793 | O | 8746.0 | 8750.0 | Buy | 620,689 | 7191 | LSE | |
| 13:26:07 | 8749.604 | 793 | O | 8746.0 | 8750.0 | Buy | 619,896 | 7190 | LSE | |
| 13:16:24 | 8692.0 | 2601 | O | 8746.0 | 8750.0 | Sell | 619,103 | 7189 | LSE | |
| 13:07:49 | 8754.0 | 2601 | O | 8746.0 | 8750.0 | Buy | 616,502 | 7188 | LSE | |
| 13:07:09 | 8692.0 | 2601 | O | 8746.0 | 8750.0 | Sell | 613,901 | 7187 | LSE | |
| 13:04:49 | 8754.0 | 160 | O | 8746.0 | 8750.0 | Buy | 611,300 | 7186 | LSE | |
| 13:04:25 | 8754.0 | 160 | O | 8746.0 | 8750.0 | Buy | 611,140 | 7185 | LSE | |
| 12:56:27 | 8754.0 | 160 | O | 8746.0 | 8750.0 | Buy | 610,980 | 7184 | LSE | |
| 12:53:53 | 8754.0 | 160 | O | 8746.0 | 8750.0 | Buy | 610,820 | 7183 | LSE | |
| 12:53:22 | 8746.0 | 160 | O | 8746.0 | 8750.0 | Sell | 610,660 | 7182 | LSE | |
| 12:50:41 | 8772.9 | 14005 | O | 8746.0 | 8750.0 | Buy | 610,500 | 7181 | LSE | |
| 12:36:33 | 8692.0 | 2601 | O | 8746.0 | 8750.0 | Sell | 596,495 | 7180 | LSE | |
| 12:36:26 | 8754.0 | 100 | AT | 8746.0 | 8750.0 | Buy | 593,894 | 7179 | LSE | |
| 12:36:21 | 8754.429 | 16359 | O | 8746.0 | 8750.0 | Buy | 593,794 | 7178 | LSE | |
| 12:36:21 | 8754.0 | 100 | AT | 8746.0 | 8750.0 | Buy | 577,435 | 7177 | LSE | |
| 12:35:52 | 8754.0 | 100 | AT | 8746.0 | 8750.0 | Buy | 577,335 | 7176 | LSE | |
| 12:35:16 | 8754.0 | 29513 | O | 8746.0 | 8750.0 | Buy | 577,235 | 7175 | LSE | |
| 12:35:16 | 8754.0 | 1351 | O | 8746.0 | 8750.0 | Buy | 547,722 | 7174 | LSE | |
| 12:35:15 | 8754.0 | 43 | O | 8746.0 | 8750.0 | Buy | 546,371 | 7173 | LSE | |
| 12:35:15 | 8754.0 | 2 | O | 8746.0 | 8750.0 | Buy | 546,328 | 7172 | LSE | |
| 12:35:15 | 8754.0 | 628 | O | 8746.0 | 8750.0 | Buy | 546,326 | 7171 | LSE | |
| 12:35:15 | 8754.0 | 29 | O | 8746.0 | 8750.0 | Buy | 545,698 | 7170 | LSE | |
| 12:35:14 | 8754.0 | 170970 | UT | 8746.0 | 8750.0 | Buy | 545,669 | 7169 | LSE | |
| 12:34:31 | 8746.0 | 160 | O | 8746.0 | 8750.0 | Sell | 374,699 | 7168 | LSE | |
| 12:30:06 | 8746.0 | 52 | O | 8746.0 | 8750.0 | Sell | 374,539 | 7167 | LSE | |
| 12:29:51 | 8746.0 | 37 | AT | 8744.0 | 8746.0 | Buy | 374,487 | 7166 | LSE | |
| 12:29:46 | 8746.0 | 89 | AT | 8746.0 | 8750.0 | Sell | 374,450 | 7165 | LSE | |
| 12:29:46 | 8748.0 | 15 | AT | 8746.0 | 8748.0 | Buy | 374,361 | 7164 | LSE | |
| 12:29:46 | 8748.0 | 91 | AT | 8746.0 | 8748.0 | Buy | 374,346 | 7163 | LSE | |
| 12:29:46 | 8748.0 | 37 | AT | 8746.0 | 8748.0 | Buy | 374,255 | 7162 | LSE | |
| 12:29:41 | 8746.0 | 37 | AT | 8744.0 | 8746.0 | Buy | 374,218 | 7161 | LSE | |
| 12:29:39 | 8746.0 | 88 | AT | 8746.0 | 8748.0 | Sell | 374,181 | 7160 | LSE | |
| 12:29:39 | 8746.0 | 94 | AT | 8746.0 | 8748.0 | Sell | 374,093 | 7159 | LSE | |
| 12:29:39 | 8746.0 | 42 | AT | 8746.0 | 8748.0 | Sell | 373,999 | 7158 | LSE | |
| 12:29:39 | 8746.0 | 1 | AT | 8746.0 | 8748.0 | Sell | 373,957 | 7157 | LSE | |
| 12:29:39 | 8746.0 | 64 | AT | 8746.0 | 8748.0 | Sell | 373,956 | 7156 | LSE | |
| 12:29:29 | 8748.0 | 17 | AT | 8748.0 | 8750.0 | Sell | 373,892 | 7155 | LSE | |
| 12:29:27 | 8747.551 | 114 | O | 8748.0 | 8750.0 | Sell | 373,875 | 7154 | LSE | |
| 12:29:27 | 8748.0 | 49 | AT | 8746.0 | 8748.0 | Buy | 373,761 | 7153 | LSE | |
| 12:29:27 | 8748.0 | 91 | AT | 8746.0 | 8748.0 | Buy | 373,712 | 7152 | LSE | |
| 12:29:22 | 8746.0 | 48 | AT | 8744.0 | 8746.0 | Buy | 373,621 | 7151 | LSE | |
| 12:29:22 | 8746.0 | 43 | AT | 8744.0 | 8746.0 | Buy | 373,573 | 7150 | LSE | |
| 12:29:20 | 8746.0 | 48 | AT | 8744.0 | 8746.0 | Buy | 373,530 | 7149 | LSE | |
| 12:29:20 | 8746.0 | 60 | AT | 8744.0 | 8746.0 | Buy | 373,482 | 7148 | LSE | |
| 12:29:20 | 8746.0 | 9 | AT | 8744.0 | 8746.0 | Buy | 373,422 | 7147 | LSE | |
| 12:29:20 | 8746.0 | 91 | AT | 8744.0 | 8746.0 | Buy | 373,413 | 7146 | LSE | |
| 12:28:58 | 8748.0 | 2 | O | 8744.0 | 8748.0 | Buy | 373,322 | 7145 | LSE | |
| 12:28:56 | 8746.0 | 16 | AT | 8746.0 | 8748.0 | Sell | 373,320 | 7144 | LSE | |
| 12:28:52 | 8748.0 | 133 | O | 8744.0 | 8748.0 | Buy | 373,304 | 7143 | LSE | |
| 12:28:51 | 8746.0 | 26 | AT | 8744.0 | 8746.0 | Buy | 373,171 | 7142 | LSE | |
| 12:28:48 | 8746.0 | 97 | O | 8744.0 | 8746.0 | Buy | 373,145 | 7141 | LSE | |
| 12:28:42 | 8744.0 | 73 | AT | 8744.0 | 8746.0 | Sell | 373,048 | 7140 | LSE | |
| 12:28:42 | 8744.0 | 8 | AT | 8744.0 | 8746.0 | Sell | 372,975 | 7139 | LSE | |
| 12:28:41 | 8746.0 | 16 | AT | 8746.0 | 8748.0 | Sell | 372,967 | 7138 | LSE | |
| 12:28:41 | 8746.0 | 17 | AT | 8746.0 | 8748.0 | Sell | 372,951 | 7137 | LSE | |
| 12:28:41 | 8746.0 | 96 | AT | 8746.0 | 8748.0 | Sell | 372,934 | 7136 | LSE | |
| 12:28:41 | 8746.0 | 94 | AT | 8746.0 | 8748.0 | Sell | 372,838 | 7135 | LSE | |
| 12:28:41 | 8746.0 | 2 | AT | 8746.0 | 8748.0 | Sell | 372,744 | 7134 | LSE | |
| 12:28:41 | 8746.0 | 174 | AT | 8746.0 | 8748.0 | Sell | 372,742 | 7133 | LSE | |
| 12:28:41 | 8746.0 | 37 | AT | 8746.0 | 8748.0 | Sell | 372,568 | 7132 | LSE | |
| 12:28:41 | 8746.0 | 98 | AT | 8746.0 | 8748.0 | Sell | 372,531 | 7131 | LSE | |
| 12:28:37 | 8748.0 | 4 | O | 8746.0 | 8748.0 | Buy | 372,433 | 7130 | LSE | |
| 12:28:35 | 8748.0 | 53 | O | 8746.0 | 8748.0 | Buy | 372,429 | 7129 | LSE | |
| 12:28:30 | 8748.0 | 90 | O | 8746.0 | 8748.0 | Buy | 372,376 | 7128 | LSE | |
| 12:28:25 | 8750.0 | 6 | O | 8746.0 | 8750.0 | Buy | 372,286 | 7127 | LSE | |
| 12:28:24 | 8750.0 | 6 | O | 8746.0 | 8750.0 | Buy | 372,280 | 7126 | LSE | |
| 12:28:13 | 8750.0 | 170 | AT | 8750.0 | 8752.0 | Sell | 372,274 | 7125 | LSE | |
| 12:28:13 | 8750.0 | 1 | AT | 8750.0 | 8752.0 | Sell | 372,104 | 7124 | LSE | |
| 12:28:13 | 8750.0 | 100 | AT | 8750.0 | 8752.0 | Sell | 372,103 | 7123 | LSE | |
| 12:28:13 | 8750.0 | 23 | AT | 8750.0 | 8752.0 | Sell | 372,003 | 7122 | LSE | |
| 12:28:13 | 8752.0 | 122 | AT | 8752.0 | 8754.0 | Sell | 371,980 | 7121 | LSE | |
| 12:28:13 | 8752.0 | 33 | AT | 8752.0 | 8754.0 | Sell | 371,858 | 7120 | LSE | |
| 12:28:13 | 8752.0 | 10 | AT | 8752.0 | 8754.0 | Sell | 371,825 | 7119 | LSE | |
| 12:28:13 | 8752.0 | 121 | AT | 8752.0 | 8754.0 | Sell | 371,815 | 7118 | LSE | |
| 12:28:13 | 8752.0 | 23 | AT | 8752.0 | 8754.0 | Sell | 371,694 | 7117 | LSE | |
| 12:28:13 | 8752.0 | 1 | AT | 8752.0 | 8754.0 | Sell | 371,671 | 7116 | LSE | |
| 12:28:13 | 8752.0 | 79 | AT | 8752.0 | 8754.0 | Sell | 371,670 | 7115 | LSE | |
| 12:28:06 | 8754.0 | 51 | O | 8752.0 | 8754.0 | Buy | 371,591 | 7114 | LSE | |
| 12:27:58 | 8748.0 | 80 | O | 8752.0 | 8754.0 | Sell | 371,540 | 7113 | LSE | |
| 12:27:55 | 8752.0 | 3 | AT | 8752.0 | 8754.0 | Sell | 371,460 | 7112 | LSE | |
| 12:27:55 | 8752.0 | 89 | AT | 8752.0 | 8754.0 | Sell | 371,457 | 7111 | LSE | |
| 12:27:55 | 8752.0 | 2 | AT | 8752.0 | 8754.0 | Sell | 371,368 | 7110 | LSE | |
| 12:27:55 | 8752.0 | 16 | AT | 8750.0 | 8752.0 | Buy | 371,366 | 7109 | LSE | |
| 12:27:55 | 8752.0 | 15 | AT | 8750.0 | 8752.0 | Buy | 371,350 | 7108 | LSE | |
| 12:27:55 | 8752.0 | 29 | AT | 8750.0 | 8752.0 | Buy | 371,335 | 7107 | LSE | |
| 12:27:55 | 8752.0 | 156 | AT | 8750.0 | 8752.0 | Buy | 371,306 | 7106 | LSE | |
| 12:27:55 | 8752.0 | 91 | AT | 8750.0 | 8752.0 | Buy | 371,150 | 7105 | LSE | |
| 12:27:55 | 8750.0 | 38 | AT | 8748.0 | 8750.0 | Buy | 371,059 | 7104 | LSE | |
| 12:27:55 | 8750.0 | 57 | AT | 8748.0 | 8750.0 | Buy | 371,021 | 7103 | LSE | |
| 12:27:54 | 8750.0 | 90 | O | 8748.0 | 8750.0 | Buy | 370,964 | 7102 | LSE | |
| 12:27:48 | 8750.0 | 6 | O | 8746.0 | 8750.0 | Buy | 370,874 | 7101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
