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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:23 | 291.0 | 251 | UT | 291.0 | 292.0 | Sell | 102,553 | 44 | LSE | |
| 11:29:54 | 291.0 | 3 | AT | 291.0 | 292.0 | Sell | 102,302 | 43 | LSE | |
| 11:29:51 | 291.0 | 5 | AT | 291.0 | 292.0 | Sell | 102,299 | 42 | LSE | |
| 11:29:48 | 291.0 | 400 | AT | 291.0 | 292.0 | Sell | 102,294 | 41 | LSE | |
| 11:04:33 | 291.0 | 400 | AT | 291.0 | 292.0 | Sell | 101,894 | 40 | LSE | |
| 11:01:57 | 289.935 | 10000 | O | 291.0 | 292.0 | Sell | 101,494 | 39 | LSE | |
| 10:38:50 | 291.0 | 790 | AT | 291.0 | 292.0 | Sell | 91,494 | 38 | LSE | |
| 10:20:17 | 290.0 | 1600 | AT | 290.0 | 292.0 | Sell | 90,704 | 37 | LSE | |
| 10:16:21 | 290.34 | 2434 | O | 288.0 | 291.0 | Buy | 89,104 | 36 | LSE | |
| 09:50:32 | 288.0 | 463 | AT | 288.0 | 291.0 | Sell | 86,670 | 35 | LSE | |
| 09:50:32 | 288.0 | 1000 | AT | 288.0 | 291.0 | Sell | 86,207 | 34 | LSE | |
| 09:50:32 | 288.0 | 1000 | AT | 288.0 | 291.0 | Sell | 85,207 | 33 | LSE | |
| 09:50:19 | 288.003 | 2463 | O | 288.0 | 291.0 | Sell | 84,207 | 32 | LSE | |
| 09:49:24 | 289.935 | 1715 | O | 288.0 | 291.0 | Buy | 81,744 | 31 | LSE | |
| 09:49:22 | 289.0 | 1000 | AT | 289.0 | 291.0 | Sell | 80,029 | 30 | LSE | |
| 09:44:26 | 290.29 | 34 | O | 289.0 | 291.0 | Buy | 79,029 | 29 | LSE | |
| 09:27:31 | 290.5 | 4056 | O | 289.0 | 291.0 | Buy | 78,995 | 28 | LSE | |
| 09:27:28 | 290.0 | 4056 | O | 289.0 | 291.0 | 74,939 | 27 | LSE | ||
| 09:17:28 | 290.746 | 3062 | O | 289.0 | 292.0 | Buy | 70,883 | 26 | LSE | |
| 09:14:28 | 289.0 | 4133 | O | 289.0 | 292.0 | Sell | 67,821 | 25 | LSE | |
| 09:08:18 | 291.0 | 301 | AT | 291.0 | 293.0 | Sell | 63,688 | 24 | LSE | |
| 09:08:18 | 291.0 | 1000 | AT | 291.0 | 293.0 | Sell | 63,387 | 23 | LSE | |
| 09:07:56 | 291.002 | 1301 | O | 291.0 | 293.0 | Sell | 62,387 | 22 | LSE | |
| 08:57:57 | 292.0 | 400 | AT | 292.0 | 295.0 | Sell | 61,086 | 21 | LSE | |
| 08:55:54 | 292.645 | 1810 | O | 292.0 | 293.0 | Buy | 60,686 | 20 | LSE | |
| 08:50:34 | 292.0 | 400 | AT | 292.0 | 295.0 | Sell | 58,876 | 19 | LSE | |
| 08:45:23 | 292.5 | 11638 | O | 292.0 | 293.0 | 58,476 | 18 | LSE | ||
| 08:42:02 | 292.0 | 400 | AT | 292.0 | 295.0 | Sell | 46,838 | 17 | LSE | |
| 08:40:14 | 292.0 | 400 | AT | 292.0 | 295.0 | Sell | 46,438 | 16 | LSE | |
| 08:28:00 | 292.0 | 400 | AT | 292.0 | 296.0 | Sell | 46,038 | 15 | LSE | |
| 08:25:06 | 294.047 | 1078 | O | 292.0 | 296.0 | Buy | 45,638 | 14 | LSE | |
| 08:21:29 | 296.0 | 1 | O | 292.0 | 296.0 | Buy | 44,560 | 13 | LSE | |
| 07:45:56 | 294.314 | 3400 | O | 292.0 | 296.0 | Buy | 44,559 | 12 | LSE | |
| 06:24:30 | 294.6 | 1351 | O | 292.0 | 296.0 | Buy | 41,159 | 11 | LSE | |
| 06:03:14 | 292.266 | 13000 | O | 292.0 | 296.0 | Sell | 39,808 | 10 | LSE | |
| 06:00:36 | 295.5 | 10 | O | 292.0 | 296.0 | Buy | 26,808 | 9 | LSE | |
| 05:55:41 | 292.5 | 2000 | O | 292.0 | 296.0 | Sell | 26,798 | 8 | LSE | |
| 05:29:24 | 288.5 | 17000 | O | 290.0 | 294.0 | Sell | 24,798 | 7 | LSE | |
| 05:20:43 | 291.0 | 450 | AT | 291.0 | 295.0 | Sell | 7,798 | 6 | LSE | |
| 05:20:43 | 291.0 | 2000 | AT | 291.0 | 295.0 | Sell | 7,348 | 5 | LSE | |
| 05:20:19 | 292.32 | 1250 | O | 291.0 | 295.0 | Sell | 5,348 | 4 | LSE | |
| 03:59:36 | 292.78 | 700 | O | 291.0 | 295.0 | Sell | 4,098 | 3 | LSE | |
| 03:35:12 | 293.047 | 3393 | O | 291.0 | 295.0 | Buy | 3,398 | 2 | LSE | |
| 03:30:02 | 293.25 | 5 | O | 291.0 | 294.0 | Buy | 5 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
