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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:50:56 | 1042.0 | 286 | AT | 1041.5 | 1042.0 | Buy | 225,751 | 451 | LSE | |
| 05:50:56 | 1042.0 | 275 | AT | 1041.5 | 1042.0 | Buy | 225,465 | 450 | LSE | |
| 05:50:44 | 1041.5 | 49 | AT | 1041.0 | 1041.5 | Buy | 225,190 | 449 | LSE | |
| 05:50:44 | 1041.5 | 49 | AT | 1041.0 | 1041.5 | Buy | 225,141 | 448 | LSE | |
| 05:50:44 | 1041.5 | 38 | AT | 1041.5 | 1042.0 | Sell | 225,092 | 447 | LSE | |
| 05:50:44 | 1041.5 | 10 | AT | 1041.5 | 1042.0 | Sell | 225,054 | 446 | LSE | |
| 05:50:29 | 1041.5 | 48 | AT | 1041.0 | 1041.5 | Buy | 225,044 | 445 | LSE | |
| 05:50:29 | 1041.5 | 48 | AT | 1041.0 | 1041.5 | Buy | 224,996 | 444 | LSE | |
| 05:50:29 | 1041.5 | 38 | AT | 1041.5 | 1042.0 | Sell | 224,948 | 443 | LSE | |
| 05:50:29 | 1041.5 | 10 | AT | 1041.5 | 1042.0 | Sell | 224,910 | 442 | LSE | |
| 05:50:14 | 1041.5 | 49 | AT | 1041.0 | 1041.5 | Buy | 224,900 | 441 | LSE | |
| 05:50:14 | 1041.5 | 49 | AT | 1041.0 | 1041.5 | Buy | 224,851 | 440 | LSE | |
| 05:50:14 | 1041.5 | 38 | AT | 1041.5 | 1042.0 | Sell | 224,802 | 439 | LSE | |
| 05:50:14 | 1041.5 | 10 | AT | 1041.5 | 1042.0 | Sell | 224,764 | 438 | LSE | |
| 05:50:05 | 1041.0 | 277 | O | 1041.0 | 1042.0 | Sell | 224,754 | 437 | LSE | |
| 05:49:59 | 1042.0 | 48 | AT | 1041.0 | 1042.0 | Buy | 224,477 | 436 | LSE | |
| 05:49:59 | 1042.0 | 48 | AT | 1041.0 | 1042.0 | Buy | 224,429 | 435 | LSE | |
| 05:49:59 | 1041.0 | 267 | AT | 1041.0 | 1042.0 | Sell | 224,381 | 434 | LSE | |
| 05:49:59 | 1041.5 | 371 | AT | 1041.0 | 1041.5 | Buy | 224,114 | 433 | LSE | |
| 05:49:59 | 1041.5 | 38 | AT | 1041.5 | 1042.0 | Sell | 223,743 | 432 | LSE | |
| 05:49:59 | 1041.5 | 10 | AT | 1041.5 | 1042.0 | Sell | 223,705 | 431 | LSE | |
| 05:49:59 | 1041.5 | 133 | AT | 1041.5 | 1042.0 | Sell | 223,695 | 430 | LSE | |
| 05:49:21 | 1041.5 | 553 | AT | 1041.5 | 1042.0 | Sell | 223,562 | 429 | LSE | |
| 05:49:21 | 1041.5 | 65 | AT | 1041.5 | 1042.0 | Sell | 223,009 | 428 | LSE | |
| 05:49:21 | 1041.5 | 7 | AT | 1041.5 | 1042.0 | Sell | 222,944 | 427 | LSE | |
| 05:48:43 | 1041.998 | 1 | O | 1041.5 | 1042.5 | Sell | 222,937 | 426 | LSE | |
| 05:48:40 | 1042.0 | 371 | AT | 1041.5 | 1042.0 | Buy | 222,936 | 425 | LSE | |
| 05:48:38 | 1042.0 | 485 | AT | 1042.0 | 1043.0 | Sell | 222,565 | 424 | LSE | |
| 05:48:38 | 1042.0 | 396 | AT | 1042.0 | 1043.0 | Sell | 222,080 | 423 | LSE | |
| 05:48:38 | 1042.0 | 340 | AT | 1042.0 | 1043.0 | Sell | 221,684 | 422 | LSE | |
| 05:48:38 | 1042.0 | 95 | AT | 1042.0 | 1043.0 | Sell | 221,344 | 421 | LSE | |
| 05:48:38 | 1042.0 | 282 | AT | 1042.0 | 1043.0 | Sell | 221,249 | 420 | LSE | |
| 05:48:38 | 1042.5 | 579 | AT | 1042.5 | 1043.0 | Sell | 220,967 | 419 | LSE | |
| 05:48:35 | 1041.95 | 67 | O | 1042.5 | 1043.5 | Sell | 220,388 | 418 | LSE | |
| 05:48:30 | 1042.05 | 67 | O | 1042.5 | 1043.5 | Sell | 220,321 | 417 | LSE | |
| 05:48:27 | 1043.0 | 237 | AT | 1043.0 | 1043.5 | Sell | 220,254 | 416 | LSE | |
| 05:44:56 | 1041.5 | 568 | AT | 1041.0 | 1041.5 | Buy | 220,017 | 415 | LSE | |
| 05:44:56 | 1041.5 | 126 | AT | 1041.0 | 1041.5 | Buy | 219,449 | 414 | LSE | |
| 05:44:56 | 1041.0 | 32 | AT | 1040.5 | 1041.0 | Buy | 219,323 | 413 | LSE | |
| 05:44:43 | 1041.5 | 963 | O | 1040.5 | 1041.5 | Buy | 219,291 | 412 | LSE | |
| 05:44:21 | 1040.5 | 83 | O | 1040.5 | 1041.5 | Sell | 218,328 | 411 | LSE | |
| 05:43:55 | 1041.5 | 403 | O | 1040.5 | 1041.5 | Buy | 218,245 | 410 | LSE | |
| 05:43:55 | 1041.5 | 580 | O | 1040.5 | 1041.5 | Buy | 217,842 | 409 | LSE | |
| 05:42:43 | 1040.5 | 1191 | O | 1039.5 | 1040.5 | Buy | 217,262 | 408 | LSE | |
| 05:42:20 | 1040.0 | 547 | AT | 1039.5 | 1040.0 | Buy | 216,071 | 407 | LSE | |
| 05:40:35 | 1039.5 | 3036 | AT | 1039.5 | 1040.0 | Sell | 215,524 | 406 | LSE | |
| 05:40:35 | 1039.5 | 380 | AT | 1039.5 | 1040.0 | Sell | 212,488 | 405 | LSE | |
| 05:39:13 | 1039.5 | 261 | AT | 1039.5 | 1040.5 | Sell | 212,108 | 404 | LSE | |
| 05:39:13 | 1039.5 | 20 | AT | 1039.5 | 1040.5 | Sell | 211,847 | 403 | LSE | |
| 05:39:13 | 1039.5 | 110 | AT | 1039.5 | 1040.5 | Sell | 211,827 | 402 | LSE | |
| 05:39:13 | 1039.5 | 294 | AT | 1039.5 | 1040.5 | Sell | 211,717 | 401 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
