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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:06:34 | 35.5 | 7500 | O | 35.0 | 36.0 | 291,400 | 49 | LSE | ||
| 11:43:56 | 35.9 | 28000 | O | 35.0 | 36.0 | Buy | 283,900 | 48 | LSE | |
| 11:20:26 | 35.64 | 2794 | O | 35.0 | 36.0 | Buy | 255,900 | 47 | LSE | |
| 10:47:20 | 35.64 | 1388 | O | 35.0 | 36.0 | Buy | 253,106 | 46 | LSE | |
| 10:20:51 | 35.74 | 30000 | O | 35.0 | 36.0 | Buy | 251,718 | 45 | LSE | |
| 10:09:35 | 35.64 | 9859 | O | 35.0 | 36.0 | Buy | 221,718 | 44 | LSE | |
| 09:58:32 | 35.375 | 6500 | O | 34.6 | 36.0 | Buy | 211,859 | 43 | LSE | |
| 09:25:39 | 35.395 | 7500 | O | 34.0 | 36.0 | Buy | 205,359 | 42 | LSE | |
| 09:23:40 | 35.0 | 3000 | O | 34.0 | 36.0 | 197,859 | 41 | LSE | ||
| 09:12:11 | 35.0 | 1000 | O | 34.0 | 36.0 | 194,859 | 40 | LSE | ||
| 08:33:35 | 35.0 | 560 | O | 34.0 | 36.0 | 193,859 | 39 | LSE | ||
| 08:31:20 | 35.0 | 1417 | O | 34.0 | 36.0 | 193,299 | 38 | LSE | ||
| 08:18:10 | 35.0 | 7500 | O | 35.0 | 36.0 | Sell | 191,882 | 37 | LSE | |
| 07:33:45 | 35.999 | 3 | O | 35.0 | 36.0 | Buy | 184,382 | 36 | LSE | |
| 07:33:16 | 35.999 | 1 | O | 35.0 | 36.0 | Buy | 184,379 | 35 | LSE | |
| 06:42:36 | 35.115 | 14000 | O | 35.0 | 36.0 | Sell | 184,378 | 34 | LSE | |
| 06:38:23 | 35.999 | 93 | O | 35.0 | 36.0 | Buy | 170,378 | 33 | LSE | |
| 06:29:12 | 35.65 | 10221 | O | 34.0 | 36.0 | Buy | 170,285 | 32 | LSE | |
| 06:27:41 | 35.6 | 13199 | O | 34.0 | 36.0 | Buy | 160,064 | 31 | LSE | |
| 06:24:23 | 35.65 | 8403 | O | 34.0 | 36.0 | Buy | 146,865 | 30 | LSE | |
| 06:21:10 | 36.0 | 10 | O | 33.0 | 36.0 | Buy | 138,462 | 29 | LSE | |
| 05:57:42 | 35.0 | 2780 | O | 33.0 | 36.0 | Buy | 138,452 | 28 | LSE | |
| 05:37:09 | 34.0 | 2500 | O | 33.0 | 36.0 | Sell | 135,672 | 27 | LSE | |
| 05:32:34 | 34.0 | 1555 | O | 33.0 | 34.0 | Buy | 133,172 | 26 | LSE | |
| 05:32:33 | 34.0 | 653 | O | 33.0 | 34.0 | Buy | 131,617 | 25 | LSE | |
| 05:32:18 | 34.0 | 3000 | O | 33.0 | 34.0 | Buy | 130,964 | 24 | LSE | |
| 05:31:30 | 33.98 | 11000 | O | 33.0 | 34.0 | Buy | 127,964 | 23 | LSE | |
| 05:26:37 | 34.7 | 50000 | O | 33.0 | 34.0 | Buy | 116,964 | 22 | LSE | |
| 05:13:05 | 33.001 | 36 | O | 33.0 | 34.0 | Sell | 66,964 | 21 | LSE | |
| 05:06:27 | 33.855 | 5000 | O | 33.0 | 34.0 | Buy | 66,928 | 20 | LSE | |
| 05:06:20 | 33.855 | 14757 | O | 33.0 | 34.0 | Buy | 61,928 | 19 | LSE | |
| 05:05:26 | 33.855 | 5895 | O | 33.0 | 34.0 | Buy | 47,171 | 18 | LSE | |
| 05:04:58 | 33.75 | 5914 | O | 33.0 | 34.0 | Buy | 41,276 | 17 | LSE | |
| 05:03:08 | 33.001 | 4 | O | 33.0 | 34.0 | Sell | 35,362 | 16 | LSE | |
| 05:02:19 | 33.001 | 3 | O | 33.0 | 34.0 | Sell | 35,358 | 15 | LSE | |
| 04:27:10 | 33.62 | 500 | O | 33.0 | 34.0 | Buy | 35,355 | 14 | LSE | |
| 04:00:06 | 34.6 | 2930 | UT | 33.0 | 34.0 | Buy | 34,855 | 13 | LSE | |
| 03:32:38 | 33.4 | 200 | O | 33.0 | 34.0 | Sell | 31,925 | 12 | LSE | |
| 03:06:10 | 34.0 | 21 | O | 33.0 | 34.0 | Buy | 31,725 | 11 | LSE | |
| 03:06:10 | 34.0 | 82 | O | 33.0 | 34.0 | Buy | 31,704 | 10 | LSE | |
| 03:06:10 | 33.0 | 4 | O | 33.0 | 34.0 | Sell | 31,622 | 9 | LSE | |
| 03:03:21 | 33.4 | 2209 | O | 33.0 | 34.0 | Sell | 31,618 | 8 | LSE | |
| 03:00:11 | 33.7 | 14824 | O | 33.0 | 34.0 | Buy | 29,409 | 7 | LSE | |
| 03:00:11 | 33.7 | 5928 | O | 33.0 | 34.0 | Buy | 14,585 | 6 | LSE | |
| 03:00:11 | 34.0 | 973 | O | 33.0 | 34.0 | Buy | 8,657 | 5 | LSE | |
| 03:00:11 | 34.0 | 973 | O | 33.0 | 34.0 | Buy | 7,684 | 4 | LSE | |
| 03:00:11 | 34.0 | 135 | O | 33.0 | 34.0 | Buy | 6,711 | 3 | LSE | |
| 03:00:10 | 34.0 | 576 | O | 33.0 | 34.0 | Buy | 6,576 | 2 | LSE | |
| 03:00:05 | 33.0 | 6000 | UT | 33.0 | 33.0 | 6,000 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
