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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:01:57 | 2623.0 | 2 | O | 2623.0 | 2668.2 | Sell | 974 | 49 | LSE | |
| 09:57:33 | 2697.9 | 3 | O | 2647.0 | 2697.9 | Buy | 972 | 48 | LSE | |
| 09:55:39 | 2700.7 | 12 | O | 2651.2 | 2700.7 | Buy | 969 | 47 | LSE | |
| 09:46:55 | 2695.5 | 1 | O | 2635.2 | 2695.5 | Buy | 957 | 46 | LSE | |
| 09:46:30 | 2666.5 | 8 | O | 2666.6 | 2728.9 | Sell | 956 | 45 | LSE | |
| 09:42:34 | 2680.6 | 38 | O | 2680.6 | 2722.8 | Sell | 948 | 44 | LSE | |
| 09:35:34 | 2565.3 | 7 | O | 2565.5 | 2613.2 | Sell | 910 | 43 | LSE | |
| 09:21:33 | 2712.4 | 60 | O | 2646.6 | 2712.4 | Buy | 903 | 42 | LSE | |
| 08:53:45 | 2652.0 | 8 | O | 2612.1 | 2651.9 | Buy | 843 | 41 | LSE | |
| 08:37:15 | 2597.4 | 14 | O | 2597.4 | 2628.6 | Sell | 835 | 40 | LSE | |
| 08:22:30 | 2645.8 | 1 | AT | 2645.8 | 2669.0 | Sell | 821 | 39 | LSE | |
| 08:18:33 | 2685.2 | 2 | O | 2648.3 | 2685.2 | Buy | 820 | 38 | LSE | |
| 07:28:29 | 2645.0 | 4 | O | 2617.9 | 2644.9 | Buy | 818 | 37 | LSE | |
| 07:27:42 | 2618.0 | 16 | O | 2618.0 | 2654.1 | Sell | 814 | 36 | LSE | |
| 07:26:23 | 2606.3 | 2 | O | 2606.3 | 2647.0 | Sell | 798 | 35 | LSE | |
| 07:11:15 | 2699.9 | 1 | O | 2658.8 | 2699.9 | Buy | 796 | 34 | LSE | |
| 06:17:48 | 2683.2 | 20 | O | 2659.0 | 2683.2 | Buy | 795 | 33 | LSE | |
| 06:16:34 | 2690.2 | 2 | O | 2655.8 | 2690.2 | Buy | 775 | 32 | LSE | |
| 06:14:42 | 2641.6 | 7 | O | 2641.7 | 2696.1 | Sell | 773 | 31 | LSE | |
| 05:57:41 | 2658.7 | 1 | O | 2582.1 | 2658.7 | Buy | 766 | 30 | LSE | |
| 05:54:47 | 2653.1 | 37 | O | 2610.2 | 2653.1 | Buy | 765 | 29 | LSE | |
| 05:47:22 | 2636.6 | 3 | O | 2571.3 | 2636.6 | Buy | 728 | 28 | LSE | |
| 05:28:51 | 2599.3 | 60 | O | 2568.7 | 2599.1 | Buy | 725 | 27 | LSE | |
| 05:22:49 | 2598.1 | 60 | O | 2555.1 | 2598.0 | Buy | 665 | 26 | LSE | |
| 05:22:28 | 2572.6 | 60 | O | 2552.9 | 2602.0 | Sell | 605 | 25 | LSE | |
| 05:20:16 | 2593.5 | 60 | O | 2529.1 | 2593.3 | Buy | 545 | 24 | LSE | |
| 05:18:02 | 2577.3 | 31 | O | 2529.4 | 2577.3 | Buy | 485 | 23 | LSE | |
| 05:17:26 | 2577.3 | 15 | O | 2529.6 | 2577.3 | Buy | 454 | 22 | LSE | |
| 05:16:44 | 2577.3 | 7 | O | 2521.2 | 2577.3 | Buy | 439 | 21 | LSE | |
| 04:47:51 | 2529.0 | 19 | O | 2458.5 | 2528.9 | Buy | 432 | 20 | LSE | |
| 04:44:46 | 2487.1 | 18 | O | 2487.2 | 2530.9 | Sell | 413 | 19 | LSE | |
| 04:43:41 | 2474.0 | 42 | O | 2474.0 | 2527.9 | Sell | 395 | 18 | LSE | |
| 04:34:25 | 2528.3 | 6 | O | 2528.3 | 2589.5 | Sell | 353 | 17 | LSE | |
| 04:24:05 | 2579.1 | 6 | O | 2546.6 | 2579.0 | Buy | 347 | 16 | LSE | |
| 04:01:30 | 2649.0 | 1 | O | 2506.3 | 2648.9 | Buy | 341 | 15 | LSE | |
| 03:30:45 | 2562.1 | 38 | O | 2562.1 | 2601.2 | Sell | 340 | 14 | LSE | |
| 03:19:57 | 2577.6 | 163 | AT | 2577.6 | 2615.6 | Sell | 302 | 13 | LSE | |
| 03:17:07 | 2587.4 | 50 | O | 2587.4 | 2622.7 | Sell | 139 | 12 | LSE | |
| 03:11:36 | 2579.9 | 4 | O | 2580.0 | 2638.7 | Sell | 89 | 11 | LSE | |
| 03:11:08 | 2600.1 | 22 | O | 2600.1 | 2644.1 | Sell | 85 | 10 | LSE | |
| 03:11:08 | 2600.1 | 5 | O | 2600.1 | 2644.1 | Sell | 63 | 9 | LSE | |
| 03:05:51 | 2582.5 | 37 | O | 2582.5 | 2640.5 | Sell | 58 | 8 | LSE | |
| 03:05:28 | 2577.5 | 1 | O | 2577.7 | 2645.3 | Sell | 21 | 7 | LSE | |
| 03:00:33 | 2519.3 | 1 | O | 2519.7 | 2703.1 | Sell | 20 | 6 | LSE | |
| 03:00:33 | 2703.5 | 3 | O | 2519.7 | 2703.1 | Buy | 19 | 5 | LSE | |
| 03:00:33 | 2703.5 | 3 | O | 2519.7 | 2703.1 | Buy | 16 | 4 | LSE | |
| 03:00:33 | 2703.5 | 7 | O | 2519.7 | 2703.1 | Buy | 13 | 3 | LSE | |
| 03:00:33 | 2519.3 | 4 | O | 2519.7 | 2703.1 | Sell | 6 | 2 | LSE | |
| 03:00:33 | 2703.5 | 2 | O | 2519.7 | 2703.3 | Buy | 2 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
