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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:42:04 | 730.0 | 1797 | O | 729.0 | 731.0 | 396,364 | 372 | LSE | ||
| 11:36:53 | 730.0 | 581 | AT | 729.0 | 731.0 | 394,567 | 371 | LSE | ||
| 11:36:53 | 730.0 | 636 | AT | 729.0 | 731.0 | 393,986 | 370 | LSE | ||
| 11:36:53 | 730.0 | 1283 | AT | 729.0 | 731.0 | 393,350 | 369 | LSE | ||
| 11:35:02 | 730.0 | 300946 | UT | 729.0 | 731.0 | 392,067 | 368 | LSE | ||
| 11:29:54 | 729.404 | 1250 | O | 729.0 | 731.0 | Sell | 91,121 | 367 | LSE | |
| 11:28:11 | 731.0 | 7 | O | 729.0 | 731.0 | Buy | 89,871 | 366 | LSE | |
| 11:26:40 | 730.0 | 277 | AT | 729.0 | 730.0 | Buy | 89,864 | 365 | LSE | |
| 11:26:40 | 730.0 | 315 | AT | 729.0 | 730.0 | Buy | 89,587 | 364 | LSE | |
| 11:23:08 | 730.0 | 242 | AT | 729.0 | 730.0 | Buy | 89,272 | 363 | LSE | |
| 11:22:58 | 730.0 | 143 | AT | 729.0 | 730.0 | Buy | 89,030 | 362 | LSE | |
| 11:20:36 | 730.0 | 15 | AT | 729.0 | 730.0 | Buy | 88,887 | 361 | LSE | |
| 11:20:36 | 730.0 | 100 | AT | 729.0 | 730.0 | Buy | 88,872 | 360 | LSE | |
| 11:20:36 | 730.0 | 115 | AT | 729.0 | 730.0 | Buy | 88,772 | 359 | LSE | |
| 11:20:36 | 730.0 | 118 | AT | 729.0 | 730.0 | Buy | 88,657 | 358 | LSE | |
| 11:20:20 | 729.0 | 521 | AT | 729.0 | 730.0 | Sell | 88,539 | 357 | LSE | |
| 11:20:20 | 729.0 | 328 | AT | 729.0 | 730.0 | Sell | 88,018 | 356 | LSE | |
| 11:20:20 | 729.0 | 121 | AT | 729.0 | 730.0 | Sell | 87,690 | 355 | LSE | |
| 11:20:20 | 729.0 | 440 | AT | 729.0 | 730.0 | Sell | 87,569 | 354 | LSE | |
| 11:20:20 | 729.0 | 440 | AT | 729.0 | 730.0 | Sell | 87,129 | 353 | LSE | |
| 11:20:20 | 729.0 | 198 | AT | 729.0 | 730.0 | Sell | 86,689 | 352 | LSE | |
| 11:20:04 | 729.0 | 135 | AT | 728.0 | 729.0 | Buy | 86,491 | 351 | LSE | |
| 11:20:04 | 729.0 | 172 | AT | 728.0 | 729.0 | Buy | 86,356 | 350 | LSE | |
| 11:20:00 | 729.0 | 18 | AT | 728.0 | 729.0 | Buy | 86,184 | 349 | LSE | |
| 11:20:00 | 729.0 | 426 | AT | 728.0 | 729.0 | Buy | 86,166 | 348 | LSE | |
| 11:20:00 | 729.0 | 14 | AT | 728.0 | 729.0 | Buy | 85,740 | 347 | LSE | |
| 11:20:00 | 729.0 | 500 | AT | 728.0 | 729.0 | Buy | 85,726 | 346 | LSE | |
| 11:20:00 | 729.0 | 307 | AT | 728.0 | 729.0 | Buy | 85,226 | 345 | LSE | |
| 11:19:59 | 728.0 | 21 | AT | 728.0 | 729.0 | Sell | 84,919 | 344 | LSE | |
| 11:19:59 | 728.0 | 465 | AT | 728.0 | 729.0 | Sell | 84,898 | 343 | LSE | |
| 11:19:59 | 728.0 | 123 | AT | 728.0 | 729.0 | Sell | 84,433 | 342 | LSE | |
| 11:19:59 | 728.0 | 218 | AT | 728.0 | 729.0 | Sell | 84,310 | 341 | LSE | |
| 11:19:59 | 728.0 | 150 | AT | 728.0 | 729.0 | Sell | 84,092 | 340 | LSE | |
| 11:19:59 | 728.0 | 105 | AT | 728.0 | 729.0 | Sell | 83,942 | 339 | LSE | |
| 11:19:59 | 728.0 | 105 | AT | 728.0 | 729.0 | Sell | 83,837 | 338 | LSE | |
| 11:19:59 | 728.0 | 120 | AT | 728.0 | 729.0 | Sell | 83,732 | 337 | LSE | |
| 11:19:59 | 728.0 | 307 | AT | 728.0 | 729.0 | Sell | 83,612 | 336 | LSE | |
| 11:19:59 | 729.0 | 453 | AT | 729.0 | 730.0 | Sell | 83,305 | 335 | LSE | |
| 11:19:59 | 729.0 | 97 | AT | 729.0 | 730.0 | Sell | 82,852 | 334 | LSE | |
| 11:19:59 | 729.0 | 9 | AT | 729.0 | 730.0 | Sell | 82,755 | 333 | LSE | |
| 11:19:59 | 729.0 | 440 | AT | 729.0 | 730.0 | Sell | 82,746 | 332 | LSE | |
| 11:19:59 | 729.0 | 624 | AT | 729.0 | 730.0 | Sell | 82,306 | 331 | LSE | |
| 11:19:59 | 729.0 | 103 | AT | 729.0 | 730.0 | Sell | 81,682 | 330 | LSE | |
| 11:19:59 | 729.0 | 117 | AT | 729.0 | 730.0 | Sell | 81,579 | 329 | LSE | |
| 11:19:59 | 729.0 | 110 | AT | 729.0 | 730.0 | Sell | 81,462 | 328 | LSE | |
| 11:19:59 | 729.0 | 25 | AT | 729.0 | 730.0 | Sell | 81,352 | 327 | LSE | |
| 11:19:59 | 729.0 | 46 | AT | 729.0 | 730.0 | Sell | 81,327 | 326 | LSE | |
| 11:19:59 | 729.0 | 280 | AT | 729.0 | 730.0 | Sell | 81,281 | 325 | LSE | |
| 11:19:59 | 729.0 | 566 | AT | 729.0 | 730.0 | Sell | 81,001 | 324 | LSE | |
| 11:19:59 | 729.0 | 312 | AT | 729.0 | 730.0 | Sell | 80,435 | 323 | LSE | |
| 11:15:59 | 730.0 | 440 | AT | 729.0 | 730.0 | Buy | 80,123 | 322 | LSE | |
| 11:15:50 | 730.0 | 105 | AT | 729.0 | 730.0 | Buy | 79,683 | 321 | LSE | |
| 11:15:50 | 730.0 | 187 | AT | 729.0 | 730.0 | Buy | 79,578 | 320 | LSE | |
| 11:15:50 | 730.0 | 194 | AT | 729.0 | 730.0 | Buy | 79,391 | 319 | LSE | |
| 11:15:24 | 730.0 | 179 | AT | 729.0 | 730.0 | Buy | 79,197 | 318 | LSE | |
| 11:15:21 | 730.0 | 67 | AT | 729.0 | 730.0 | Buy | 79,018 | 317 | LSE | |
| 11:15:21 | 730.0 | 108 | AT | 729.0 | 730.0 | Buy | 78,951 | 316 | LSE | |
| 11:15:10 | 730.0 | 67 | AT | 729.0 | 730.0 | Buy | 78,843 | 315 | LSE | |
| 11:15:10 | 730.0 | 373 | AT | 729.0 | 730.0 | Buy | 78,776 | 314 | LSE | |
| 11:15:08 | 730.0 | 118 | AT | 729.0 | 730.0 | Buy | 78,403 | 313 | LSE | |
| 11:15:08 | 730.0 | 322 | AT | 729.0 | 730.0 | Buy | 78,285 | 312 | LSE | |
| 11:15:07 | 730.0 | 111 | AT | 729.0 | 730.0 | Buy | 77,963 | 311 | LSE | |
| 11:15:07 | 730.0 | 9 | AT | 729.0 | 730.0 | Buy | 77,852 | 310 | LSE | |
| 11:15:07 | 730.0 | 292 | AT | 729.0 | 730.0 | Buy | 77,843 | 309 | LSE | |
| 11:15:07 | 730.0 | 329 | AT | 729.0 | 730.0 | Buy | 77,551 | 308 | LSE | |
| 11:15:07 | 730.0 | 12 | AT | 729.0 | 730.0 | Buy | 77,222 | 307 | LSE | |
| 11:14:48 | 730.0 | 99 | AT | 729.0 | 730.0 | Buy | 77,210 | 306 | LSE | |
| 11:14:47 | 730.0 | 98 | AT | 729.0 | 730.0 | Buy | 77,111 | 305 | LSE | |
| 11:14:47 | 730.0 | 110 | AT | 729.0 | 730.0 | Buy | 77,013 | 304 | LSE | |
| 11:14:47 | 730.0 | 258 | AT | 729.0 | 730.0 | Buy | 76,903 | 303 | LSE | |
| 11:14:47 | 730.0 | 345 | AT | 729.0 | 730.0 | Buy | 76,645 | 302 | LSE | |
| 11:14:46 | 730.0 | 95 | AT | 729.0 | 730.0 | Buy | 76,300 | 301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
