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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:40:07 | 782.5 | 19 | AT | 782.5 | 783.0 | Sell | 8,289 | 101 | LSE | |
| 04:39:38 | 782.5 | 100 | AT | 782.5 | 783.0 | Sell | 8,270 | 100 | LSE | |
| 04:37:57 | 782.5 | 128 | AT | 782.5 | 783.0 | Sell | 8,170 | 99 | LSE | |
| 04:37:34 | 782.5 | 101 | AT | 782.5 | 783.5 | Sell | 8,042 | 98 | LSE | |
| 04:37:34 | 782.5 | 1 | AT | 782.0 | 782.5 | Buy | 7,941 | 97 | LSE | |
| 04:37:34 | 782.5 | 231 | AT | 782.0 | 782.5 | Buy | 7,940 | 96 | LSE | |
| 04:37:34 | 782.5 | 100 | AT | 782.0 | 782.5 | Buy | 7,709 | 95 | LSE | |
| 04:37:22 | 782.0 | 3 | AT | 780.5 | 782.0 | Buy | 7,609 | 94 | LSE | |
| 04:37:22 | 782.0 | 10 | AT | 780.5 | 782.0 | Buy | 7,606 | 93 | LSE | |
| 04:36:57 | 782.0 | 178 | O | 780.0 | 782.0 | Buy | 7,596 | 92 | LSE | |
| 04:35:22 | 781.5 | 156 | AT | 781.5 | 782.0 | Sell | 7,418 | 91 | LSE | |
| 04:32:42 | 781.5 | 100 | AT | 781.5 | 782.0 | Sell | 7,262 | 90 | LSE | |
| 04:30:33 | 781.5 | 128 | AT | 781.5 | 782.5 | Sell | 7,162 | 89 | LSE | |
| 04:30:30 | 780.5 | 3 | O | 780.5 | 782.5 | Sell | 7,034 | 88 | LSE | |
| 04:28:11 | 781.5 | 256 | AT | 781.5 | 782.5 | Sell | 7,031 | 87 | LSE | |
| 04:28:11 | 781.5 | 68 | AT | 781.5 | 782.5 | Sell | 6,775 | 86 | LSE | |
| 04:25:41 | 781.5 | 106 | AT | 781.0 | 781.5 | Buy | 6,707 | 85 | LSE | |
| 04:25:41 | 781.5 | 100 | AT | 781.0 | 781.5 | Buy | 6,601 | 84 | LSE | |
| 04:25:41 | 781.5 | 22 | AT | 781.0 | 781.5 | Buy | 6,501 | 83 | LSE | |
| 04:25:41 | 781.5 | 262 | AT | 781.0 | 781.5 | Buy | 6,479 | 82 | LSE | |
| 04:23:54 | 780.5 | 141 | O | 779.5 | 781.5 | 6,217 | 81 | LSE | ||
| 04:23:12 | 781.0 | 128 | AT | 781.0 | 781.5 | Sell | 6,076 | 80 | LSE | |
| 04:20:49 | 781.0 | 57 | AT | 781.0 | 781.5 | Sell | 5,948 | 79 | LSE | |
| 04:20:49 | 781.0 | 71 | AT | 781.0 | 781.5 | Sell | 5,891 | 78 | LSE | |
| 04:18:29 | 781.0 | 73 | AT | 781.0 | 781.5 | Sell | 5,820 | 77 | LSE | |
| 04:18:29 | 781.0 | 55 | AT | 781.0 | 781.5 | Sell | 5,747 | 76 | LSE | |
| 04:16:20 | 781.0 | 28 | AT | 781.0 | 781.5 | Sell | 5,692 | 75 | LSE | |
| 04:16:20 | 781.0 | 100 | AT | 781.0 | 781.5 | Sell | 5,664 | 74 | LSE | |
| 04:13:47 | 781.0 | 128 | AT | 781.0 | 781.5 | Sell | 5,564 | 73 | LSE | |
| 04:11:41 | 781.0 | 18 | AT | 781.0 | 781.5 | Sell | 5,436 | 72 | LSE | |
| 04:11:41 | 781.0 | 10 | AT | 779.5 | 781.0 | Buy | 5,418 | 71 | LSE | |
| 04:11:41 | 781.0 | 100 | AT | 779.5 | 781.0 | Buy | 5,408 | 70 | LSE | |
| 04:09:32 | 781.0 | 640 | AT | 781.0 | 782.0 | Sell | 5,308 | 69 | LSE | |
| 04:09:27 | 781.0 | 57 | AT | 779.5 | 781.0 | Buy | 4,668 | 68 | LSE | |
| 04:09:27 | 781.0 | 43 | AT | 779.5 | 781.0 | Buy | 4,611 | 67 | LSE | |
| 04:07:41 | 779.5 | 93 | AT | 778.0 | 779.5 | Buy | 4,568 | 66 | LSE | |
| 04:07:41 | 779.5 | 21 | AT | 778.0 | 779.5 | Buy | 4,475 | 65 | LSE | |
| 04:07:41 | 779.5 | 84 | AT | 778.0 | 779.5 | Buy | 4,454 | 64 | LSE | |
| 04:01:19 | 779.5 | 26 | O | 778.0 | 779.5 | Buy | 4,370 | 63 | LSE | |
| 03:56:20 | 777.5 | 16 | AT | 777.5 | 778.0 | Sell | 4,344 | 62 | LSE | |
| 03:56:20 | 777.5 | 19 | AT | 777.5 | 778.0 | Sell | 4,328 | 61 | LSE | |
| 03:56:20 | 777.5 | 10 | AT | 777.5 | 778.0 | Sell | 4,309 | 60 | LSE | |
| 03:56:20 | 777.5 | 83 | AT | 776.0 | 777.5 | Buy | 4,299 | 59 | LSE | |
| 03:53:50 | 777.5 | 86 | AT | 777.5 | 778.5 | Sell | 4,216 | 58 | LSE | |
| 03:53:50 | 777.5 | 85 | AT | 777.5 | 778.5 | Sell | 4,130 | 57 | LSE | |
| 03:51:31 | 777.5 | 85 | AT | 777.5 | 778.5 | Sell | 4,045 | 56 | LSE | |
| 03:51:02 | 777.5 | 96 | AT | 777.0 | 777.5 | Buy | 3,960 | 55 | LSE | |
| 03:48:20 | 777.0 | 74 | AT | 777.0 | 777.5 | Sell | 3,864 | 54 | LSE | |
| 03:48:20 | 777.0 | 10 | AT | 775.5 | 777.0 | Buy | 3,790 | 53 | LSE | |
| 03:48:20 | 777.0 | 44 | AT | 775.5 | 777.0 | Buy | 3,780 | 52 | LSE | |
| 03:45:40 | 777.0 | 28 | AT | 774.0 | 777.0 | Buy | 3,736 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
