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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:05:10 | 2007.5 | 1 | O | 2003.0 | 2007.5 | Buy | 124 | 43 | LSE | |
| 10:05:10 | 2007.5 | 1 | AT | 2003.0 | 2007.5 | Buy | 123 | 42 | LSE | |
| 10:05:01 | 2007.5 | 1 | AT | 2003.5 | 2007.5 | Buy | 122 | 41 | LSE | |
| 10:05:00 | 2007.5 | 6 | AT | 2003.0 | 2007.5 | Buy | 121 | 40 | LSE | |
| 08:40:41 | 2010.0 | 2 | AT | 2010.0 | 2014.5 | Sell | 115 | 39 | LSE | |
| 08:37:03 | 2016.0 | 2 | AT | 2012.0 | 2016.0 | Buy | 113 | 38 | LSE | |
| 07:55:06 | 2016.5 | 1 | AT | 2012.5 | 2016.5 | Buy | 111 | 37 | LSE | |
| 07:29:24 | 2016.5 | 1 | AT | 2012.5 | 2016.5 | Buy | 110 | 36 | LSE | |
| 06:03:16 | 2016.0 | 2 | AT | 2012.0 | 2016.0 | Buy | 109 | 35 | LSE | |
| 06:01:32 | 2016.5 | 1 | O | 2012.5 | 2016.5 | Buy | 107 | 34 | LSE | |
| 06:01:32 | 2016.5 | 1 | AT | 2012.5 | 2016.5 | Buy | 106 | 33 | LSE | |
| 06:01:31 | 2016.5 | 1 | O | 2012.0 | 2016.5 | Buy | 105 | 32 | LSE | |
| 06:01:31 | 2016.5 | 1 | AT | 2012.0 | 2016.5 | Buy | 104 | 31 | LSE | |
| 06:00:35 | 2016.0 | 1 | O | 2012.0 | 2016.0 | Buy | 103 | 30 | LSE | |
| 06:00:35 | 2016.0 | 1 | AT | 2012.0 | 2016.0 | Buy | 102 | 29 | LSE | |
| 05:57:53 | 2016.0 | 1 | O | 2011.5 | 2016.0 | Buy | 101 | 28 | LSE | |
| 05:57:53 | 2016.0 | 1 | AT | 2011.5 | 2016.0 | Buy | 100 | 27 | LSE | |
| 05:57:02 | 2015.5 | 1 | AT | 2011.5 | 2015.5 | Buy | 99 | 26 | LSE | |
| 05:57:02 | 2015.5 | 1 | O | 2011.5 | 2015.5 | Buy | 98 | 25 | LSE | |
| 05:56:58 | 2015.5 | 1 | AT | 2011.0 | 2015.5 | Buy | 97 | 24 | LSE | |
| 05:56:33 | 2015.0 | 44 | AT | 2011.0 | 2015.0 | Buy | 96 | 23 | LSE | |
| 05:10:21 | 2015.0 | 1 | AT | 2011.0 | 2015.0 | Buy | 52 | 22 | LSE | |
| 05:04:23 | 2014.0 | 10 | AT | 2010.0 | 2014.0 | Buy | 51 | 21 | LSE | |
| 04:54:41 | 2012.5 | 1 | AT | 2008.0 | 2012.5 | Buy | 41 | 20 | LSE | |
| 04:54:41 | 2012.5 | 1 | O | 2008.0 | 2012.5 | Buy | 40 | 19 | LSE | |
| 04:53:56 | 2012.0 | 1 | AT | 2008.0 | 2012.0 | Buy | 39 | 18 | LSE | |
| 04:53:51 | 2012.5 | 13 | AT | 2008.0 | 2012.5 | Buy | 38 | 17 | LSE | |
| 04:12:01 | 2009.0 | 1 | AT | 2004.5 | 2009.0 | Buy | 25 | 16 | LSE | |
| 04:11:45 | 2008.5 | 4 | AT | 2004.5 | 2008.5 | Buy | 24 | 15 | LSE | |
| 03:11:39 | 2008.0 | 1 | O | 2000.5 | 2004.5 | Buy | 20 | 14 | LSE | |
| 03:11:39 | 2004.5 | 1 | AT | 2000.5 | 2004.5 | Buy | 19 | 13 | LSE | |
| 03:11:37 | 2048.0 | 1 | AT | 2048.0 | 2008.0 | 18 | 12 | LSE | ||
| 03:11:01 | 2008.0 | 1 | O | 1995.0 | 2008.0 | 17 | 11 | LSE | ||
| 03:06:28 | 2004.0 | 1 | AT | 2000.0 | 2004.0 | Buy | 16 | 10 | LSE | |
| 03:06:23 | 2004.0 | 1 | O | 1999.5 | 2004.0 | Buy | 15 | 9 | LSE | |
| 03:06:23 | 2004.0 | 1 | AT | 1999.5 | 2004.0 | Buy | 14 | 8 | LSE | |
| 03:06:01 | 2003.5 | 1 | O | 1999.5 | 2003.5 | Buy | 13 | 7 | LSE | |
| 03:06:00 | 2003.5 | 1 | AT | 1999.5 | 2003.5 | Buy | 12 | 6 | LSE | |
| 03:06:00 | 2003.5 | 1 | AT | 1999.5 | 2003.5 | Buy | 11 | 5 | LSE | |
| 03:06:00 | 2003.0 | 1 | AT | 1999.5 | 2003.0 | Buy | 10 | 4 | LSE | |
| 03:06:00 | 2003.0 | 1 | AT | 1999.5 | 2003.0 | Buy | 9 | 3 | LSE | |
| 03:00:15 | 1954.0 | 5 | AT | 1994.0 | 1954.0 | Buy | 8 | 2 | LSE | |
| 03:00:15 | 1954.0 | 3 | AT | 1994.0 | 1954.0 | Buy | 3 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
