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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:23:10 | 80.9 | 101 | AT | 80.8 | 80.9 | Buy | 22,407 | 51 | LSE | |
| 05:23:10 | 80.9 | 358 | AT | 80.8 | 80.9 | Buy | 22,306 | 50 | LSE | |
| 05:23:10 | 80.8 | 214 | AT | 80.7 | 80.8 | Buy | 21,948 | 49 | LSE | |
| 05:23:10 | 80.8 | 705 | AT | 80.7 | 80.8 | Buy | 21,734 | 48 | LSE | |
| 05:23:10 | 80.8 | 499 | AT | 80.7 | 80.8 | Buy | 21,029 | 47 | LSE | |
| 05:23:10 | 80.7 | 872 | AT | 80.6 | 80.7 | Buy | 20,530 | 46 | LSE | |
| 05:23:10 | 80.7 | 215 | AT | 80.6 | 80.7 | Buy | 19,658 | 45 | LSE | |
| 05:23:10 | 80.7 | 155 | AT | 80.6 | 80.7 | Buy | 19,443 | 44 | LSE | |
| 05:23:10 | 80.7 | 13 | AT | 80.6 | 80.7 | Buy | 19,288 | 43 | LSE | |
| 05:22:28 | 80.6 | 101 | AT | 80.6 | 80.7 | Sell | 19,275 | 42 | LSE | |
| 05:20:13 | 80.5 | 232 | AT | 80.5 | 80.7 | Sell | 19,174 | 41 | LSE | |
| 05:16:58 | 80.5 | 13 | AT | 80.5 | 80.7 | Sell | 18,942 | 40 | LSE | |
| 05:16:58 | 80.5 | 300 | AT | 80.5 | 80.7 | Sell | 18,929 | 39 | LSE | |
| 05:16:58 | 80.5 | 101 | AT | 80.5 | 80.7 | Sell | 18,629 | 38 | LSE | |
| 05:16:40 | 80.658 | 3821 | O | 80.5 | 80.7 | Buy | 18,528 | 37 | LSE | |
| 05:11:21 | 80.648 | 283 | O | 80.3 | 80.7 | Buy | 14,707 | 36 | LSE | |
| 05:07:09 | 80.5 | 4 | AT | 80.5 | 80.7 | Sell | 14,424 | 35 | LSE | |
| 05:06:14 | 80.7 | 123 | O | 80.4 | 80.7 | Buy | 14,420 | 34 | LSE | |
| 05:03:59 | 80.637 | 1500 | O | 80.4 | 80.7 | Buy | 14,297 | 33 | LSE | |
| 04:59:43 | 80.4 | 1244 | AT | 80.2 | 80.4 | Buy | 12,797 | 32 | LSE | |
| 04:59:43 | 80.4 | 143 | AT | 80.2 | 80.4 | Buy | 11,553 | 31 | LSE | |
| 04:59:43 | 80.4 | 156 | AT | 80.2 | 80.4 | Buy | 11,410 | 30 | LSE | |
| 04:51:52 | 80.3 | 87 | AT | 80.0 | 80.3 | Buy | 11,254 | 29 | LSE | |
| 04:51:50 | 80.1 | 2206 | AT | 80.1 | 80.4 | Sell | 11,167 | 28 | LSE | |
| 04:51:50 | 80.0 | 130 | AT | 79.9 | 80.0 | Buy | 8,961 | 27 | LSE | |
| 04:46:25 | 80.0 | 417 | AT | 80.0 | 80.4 | Sell | 8,831 | 26 | LSE | |
| 04:46:25 | 80.0 | 143 | AT | 80.0 | 80.4 | Sell | 8,414 | 25 | LSE | |
| 04:46:25 | 80.1 | 400 | AT | 80.1 | 80.4 | Sell | 8,271 | 24 | LSE | |
| 04:46:25 | 80.2 | 1244 | AT | 80.1 | 80.2 | Buy | 7,871 | 23 | LSE | |
| 04:46:25 | 80.2 | 832 | AT | 80.1 | 80.2 | Buy | 6,627 | 22 | LSE | |
| 04:46:25 | 80.2 | 365 | AT | 80.1 | 80.2 | Buy | 5,795 | 21 | LSE | |
| 04:38:27 | 80.2 | 2 | O | 79.9 | 80.2 | Buy | 5,430 | 20 | LSE | |
| 04:35:41 | 80.1 | 1234 | O | 79.9 | 80.2 | Buy | 5,428 | 19 | LSE | |
| 04:31:00 | 80.0 | 425 | O | 79.9 | 80.2 | Sell | 4,194 | 18 | LSE | |
| 04:20:12 | 80.2 | 3 | O | 79.8 | 80.2 | Buy | 3,769 | 17 | LSE | |
| 04:19:50 | 79.9 | 107 | AT | 79.9 | 80.1 | Sell | 3,766 | 16 | LSE | |
| 04:19:50 | 79.9 | 250 | AT | 79.9 | 80.1 | Sell | 3,659 | 15 | LSE | |
| 04:19:50 | 79.9 | 168 | AT | 79.9 | 80.1 | Sell | 3,409 | 14 | LSE | |
| 04:19:50 | 79.9 | 101 | AT | 79.9 | 80.2 | Sell | 3,241 | 13 | LSE | |
| 04:18:00 | 80.0 | 2307 | AT | 80.0 | 80.7 | Sell | 3,140 | 12 | LSE | |
| 03:30:01 | 80.7 | 1 | O | 79.3 | 80.7 | Buy | 833 | 11 | LSE | |
| 03:30:01 | 80.7 | 1 | O | 79.3 | 80.7 | Buy | 832 | 10 | LSE | |
| 03:30:01 | 80.7 | 1 | O | 79.3 | 80.7 | Buy | 831 | 9 | LSE | |
| 03:30:01 | 80.7 | 598 | O | 79.3 | 80.7 | Buy | 830 | 8 | LSE | |
| 03:30:01 | 80.7 | 12 | O | 79.3 | 80.7 | Buy | 232 | 7 | LSE | |
| 03:30:01 | 80.7 | 10 | O | 79.3 | 80.7 | Buy | 220 | 6 | LSE | |
| 03:30:01 | 80.7 | 44 | O | 79.3 | 80.7 | Buy | 210 | 5 | LSE | |
| 03:30:00 | 80.7 | 3 | O | 79.3 | 80.7 | Buy | 166 | 4 | LSE | |
| 03:10:23 | 81.1 | 5 | O | 79.3 | 80.7 | Buy | 163 | 3 | LSE | |
| 03:06:29 | 79.3 | 8 | O | 79.3 | 80.7 | Sell | 158 | 2 | LSE | |
| 03:04:24 | 79.965 | 150 | O | 79.3 | 80.7 | Sell | 150 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
