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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:01 | 169.0 | 2012 | UT | 165.0 | 172.0 | Buy | 66,698 | 41 | LSE | |
| 10:28:01 | 170.4 | 583 | O | 165.0 | 172.0 | Buy | 64,686 | 40 | LSE | |
| 10:25:02 | 172.0 | 1 | O | 165.0 | 172.0 | Buy | 64,103 | 39 | LSE | |
| 10:25:02 | 172.0 | 5 | O | 165.0 | 172.0 | Buy | 64,102 | 38 | LSE | |
| 09:13:17 | 170.49 | 450 | O | 165.0 | 172.0 | Buy | 64,097 | 37 | LSE | |
| 09:00:26 | 166.0 | 2348 | UT | 165.0 | 172.0 | Sell | 63,647 | 36 | LSE | |
| 08:51:23 | 170.46 | 750 | O | 165.0 | 172.0 | Buy | 61,299 | 35 | LSE | |
| 08:36:05 | 170.49 | 800 | O | 165.0 | 172.0 | Buy | 60,549 | 34 | LSE | |
| 08:02:14 | 165.5 | 21108 | O | 165.0 | 172.0 | Sell | 59,749 | 33 | LSE | |
| 07:39:23 | 170.49 | 3773 | O | 165.0 | 172.0 | Buy | 38,641 | 32 | LSE | |
| 06:50:23 | 170.55 | 550 | O | 165.0 | 172.0 | Buy | 34,868 | 31 | LSE | |
| 06:45:16 | 170.55 | 201 | O | 165.0 | 172.0 | Buy | 34,318 | 30 | LSE | |
| 06:00:24 | 166.0 | 400 | UT | 165.0 | 172.0 | Sell | 34,117 | 29 | LSE | |
| 05:56:55 | 169.13 | 800 | O | 165.0 | 172.0 | Buy | 33,717 | 28 | LSE | |
| 05:45:59 | 169.13 | 520 | O | 165.0 | 172.0 | Buy | 32,917 | 27 | LSE | |
| 05:09:52 | 171.664 | 2 | O | 165.0 | 172.0 | Buy | 32,397 | 26 | LSE | |
| 05:09:09 | 165.175 | 5 | O | 165.0 | 172.0 | Sell | 32,395 | 25 | LSE | |
| 05:01:52 | 168.59 | 1779 | O | 165.0 | 172.0 | Buy | 32,390 | 24 | LSE | |
| 05:01:18 | 165.175 | 3 | O | 165.0 | 172.0 | Sell | 30,611 | 23 | LSE | |
| 04:45:49 | 166.75 | 2000 | O | 165.0 | 172.0 | Sell | 30,608 | 22 | LSE | |
| 04:30:22 | 168.59 | 1226 | O | 165.0 | 172.0 | Buy | 28,608 | 21 | LSE | |
| 04:25:33 | 166.557 | 2 | O | 165.0 | 172.0 | Sell | 27,382 | 20 | LSE | |
| 04:15:25 | 168.7 | 4000 | O | 165.0 | 172.0 | Buy | 27,380 | 19 | LSE | |
| 04:13:39 | 168.8 | 592 | O | 165.0 | 172.0 | Buy | 23,380 | 18 | LSE | |
| 04:05:52 | 168.8 | 1345 | O | 165.0 | 175.0 | Sell | 22,788 | 17 | LSE | |
| 04:00:53 | 170.0 | 1 | O | 165.0 | 175.0 | 21,443 | 16 | LSE | ||
| 04:00:26 | 168.8 | 3022 | O | 165.0 | 170.0 | Buy | 21,442 | 15 | LSE | |
| 04:00:25 | 168.8 | 19 | O | 165.0 | 170.0 | Buy | 18,420 | 14 | LSE | |
| 04:00:05 | 165.0 | 5600 | UT | 165.0 | 175.0 | Sell | 18,401 | 13 | LSE | |
| 03:52:52 | 169.0 | 150 | O | 165.0 | 175.0 | Sell | 12,801 | 12 | LSE | |
| 03:52:50 | 170.0 | 1 | O | 165.0 | 175.0 | 12,651 | 11 | LSE | ||
| 03:52:50 | 170.0 | 40 | O | 165.0 | 175.0 | 12,650 | 10 | LSE | ||
| 03:52:50 | 170.0 | 1 | O | 165.0 | 175.0 | 12,610 | 9 | LSE | ||
| 03:52:50 | 170.0 | 20 | O | 165.0 | 175.0 | 12,609 | 8 | LSE | ||
| 03:52:50 | 170.0 | 1 | O | 165.0 | 175.0 | 12,589 | 7 | LSE | ||
| 03:52:46 | 175.0 | 1 | O | 165.0 | 175.0 | Buy | 12,588 | 6 | LSE | |
| 03:12:59 | 171.0 | 230 | O | 165.0 | 175.0 | Buy | 12,587 | 5 | LSE | |
| 03:04:34 | 165.0 | 6200 | O | 165.0 | 175.0 | Sell | 12,357 | 4 | LSE | |
| 03:00:05 | 175.0 | 100 | O | 165.0 | 175.0 | Buy | 6,157 | 3 | LSE | |
| 03:00:05 | 175.0 | 57 | O | 165.0 | 175.0 | Buy | 6,057 | 2 | LSE | |
| 03:00:00 | 173.0 | 6000 | UT | 165.0 | 173.0 | Buy | 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.
