News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:31:11 | 762.5 | 1 | AT | 761.5 | 762.5 | Buy | 3,764 | 51 | LSE | |
| 04:30:31 | 761.5 | 6 | AT | 761.5 | 762.5 | Sell | 3,763 | 50 | LSE | |
| 04:30:31 | 762.0 | 3 | AT | 761.5 | 762.0 | Buy | 3,757 | 49 | LSE | |
| 04:30:30 | 761.5 | 113 | AT | 760.5 | 761.5 | Buy | 3,754 | 48 | LSE | |
| 04:30:30 | 761.5 | 21 | AT | 760.5 | 761.5 | Buy | 3,641 | 47 | LSE | |
| 04:30:30 | 761.5 | 34 | AT | 760.5 | 761.5 | Buy | 3,620 | 46 | LSE | |
| 04:30:30 | 761.5 | 55 | AT | 760.5 | 761.5 | Buy | 3,586 | 45 | LSE | |
| 04:30:30 | 761.5 | 11 | AT | 760.5 | 761.5 | Buy | 3,531 | 44 | LSE | |
| 04:27:18 | 760.5 | 2 | AT | 759.5 | 760.5 | Buy | 3,520 | 43 | LSE | |
| 04:27:18 | 760.5 | 100 | AT | 759.5 | 760.5 | Buy | 3,518 | 42 | LSE | |
| 04:27:18 | 760.5 | 100 | AT | 759.5 | 760.5 | Buy | 3,418 | 41 | LSE | |
| 04:27:18 | 759.5 | 39 | AT | 759.5 | 761.5 | Sell | 3,318 | 40 | LSE | |
| 04:27:18 | 760.5 | 138 | AT | 760.5 | 762.5 | Sell | 3,279 | 39 | LSE | |
| 04:27:18 | 760.5 | 380 | AT | 760.5 | 762.5 | Sell | 3,141 | 38 | LSE | |
| 04:27:18 | 760.5 | 700 | AT | 760.5 | 762.5 | Sell | 2,761 | 37 | LSE | |
| 04:23:21 | 761.5 | 140 | AT | 761.5 | 762.5 | Sell | 2,061 | 36 | LSE | |
| 04:22:48 | 761.5 | 86 | AT | 761.5 | 762.5 | Sell | 1,921 | 35 | LSE | |
| 04:22:48 | 761.5 | 52 | AT | 761.5 | 762.5 | Sell | 1,835 | 34 | LSE | |
| 04:22:47 | 762.5 | 48 | AT | 760.5 | 762.5 | Buy | 1,783 | 33 | LSE | |
| 04:22:47 | 762.5 | 102 | AT | 760.5 | 762.5 | Buy | 1,735 | 32 | LSE | |
| 04:22:47 | 762.5 | 39 | AT | 760.5 | 762.5 | Buy | 1,633 | 31 | LSE | |
| 04:18:46 | 761.0 | 1 | AT | 761.0 | 762.0 | Sell | 1,594 | 30 | LSE | |
| 04:18:33 | 760.5 | 62 | AT | 760.5 | 763.0 | Sell | 1,593 | 29 | LSE | |
| 04:18:32 | 762.0 | 38 | AT | 760.5 | 762.0 | Buy | 1,531 | 28 | LSE | |
| 04:18:27 | 761.5 | 14 | AT | 760.5 | 761.5 | Buy | 1,493 | 27 | LSE | |
| 04:15:48 | 760.5 | 102 | AT | 759.5 | 760.5 | Buy | 1,479 | 26 | LSE | |
| 04:15:48 | 760.5 | 49 | AT | 759.5 | 760.5 | Buy | 1,377 | 25 | LSE | |
| 04:15:48 | 759.5 | 54 | AT | 759.5 | 761.0 | Sell | 1,328 | 24 | LSE | |
| 04:15:45 | 760.5 | 37 | AT | 759.5 | 760.5 | Buy | 1,274 | 23 | LSE | |
| 04:15:45 | 760.5 | 1 | AT | 759.5 | 760.5 | Buy | 1,237 | 22 | LSE | |
| 04:15:06 | 759.5 | 39 | AT | 758.5 | 759.5 | Buy | 1,236 | 21 | LSE | |
| 04:14:40 | 759.0 | 102 | AT | 756.0 | 759.0 | Buy | 1,197 | 20 | LSE | |
| 04:14:40 | 759.0 | 45 | AT | 756.0 | 759.0 | Buy | 1,095 | 19 | LSE | |
| 04:14:39 | 757.5 | 62 | AT | 756.0 | 757.5 | Buy | 1,050 | 18 | LSE | |
| 04:14:39 | 757.0 | 75 | AT | 755.0 | 757.0 | Buy | 988 | 17 | LSE | |
| 04:09:51 | 754.5 | 38 | AT | 754.5 | 757.0 | Sell | 913 | 16 | LSE | |
| 04:01:07 | 757.0 | 170 | AT | 757.0 | 758.5 | Sell | 875 | 15 | LSE | |
| 04:01:02 | 757.0 | 72 | AT | 754.5 | 757.0 | Buy | 705 | 14 | LSE | |
| 04:01:02 | 757.0 | 40 | AT | 754.5 | 757.0 | Buy | 633 | 13 | LSE | |
| 04:01:02 | 757.0 | 14 | AT | 754.5 | 757.0 | Buy | 593 | 12 | LSE | |
| 04:01:02 | 757.0 | 12 | AT | 754.0 | 757.0 | Buy | 579 | 11 | LSE | |
| 04:01:02 | 757.0 | 7 | AT | 754.0 | 757.0 | Buy | 567 | 10 | LSE | |
| 03:56:31 | 756.0 | 9 | AT | 754.5 | 756.0 | Buy | 560 | 9 | LSE | |
| 03:56:31 | 755.5 | 17 | AT | 753.0 | 755.5 | Buy | 551 | 8 | LSE | |
| 03:56:31 | 755.5 | 49 | AT | 753.0 | 755.5 | Buy | 534 | 7 | LSE | |
| 03:56:26 | 755.0 | 17 | AT | 752.5 | 755.0 | Buy | 485 | 6 | LSE | |
| 03:56:26 | 755.0 | 68 | AT | 752.5 | 755.0 | Buy | 468 | 5 | LSE | |
| 03:56:26 | 755.0 | 35 | AT | 752.5 | 755.0 | Buy | 400 | 4 | LSE | |
| 03:35:41 | 752.5 | 18 | AT | 752.5 | 761.0 | Sell | 365 | 3 | LSE | |
| 03:35:41 | 752.5 | 87 | AT | 752.5 | 761.0 | Sell | 347 | 2 | LSE | |
| 03:02:48 | 760.821 | 260 | O | 752.5 | 765.0 | Buy | 260 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
