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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:27:46 | 1199.0 | 7 | AT | 1198.0 | 1199.0 | Buy | 167,995 | 70 | LSE | |
| 11:27:44 | 1197.5 | 5 | AT | 1197.5 | 1199.0 | Sell | 167,988 | 69 | LSE | |
| 11:19:51 | 1201.5 | 567 | AT | 1199.0 | 1201.5 | Buy | 167,983 | 68 | LSE | |
| 11:19:51 | 1201.5 | 220 | AT | 1199.0 | 1201.5 | Buy | 167,416 | 67 | LSE | |
| 11:00:22 | 1202.0 | 7 | AT | 1201.0 | 1202.0 | Buy | 167,196 | 66 | LSE | |
| 10:45:24 | 1204.0 | 244 | AT | 1202.0 | 1204.0 | Buy | 167,189 | 65 | LSE | |
| 10:45:24 | 1203.5 | 421 | AT | 1202.0 | 1203.5 | Buy | 166,945 | 64 | LSE | |
| 10:42:37 | 1203.19 | 86 | O | 1201.5 | 1203.5 | Buy | 166,524 | 63 | LSE | |
| 10:34:42 | 1201.175 | 249 | O | 1200.5 | 1202.0 | Sell | 166,438 | 62 | LSE | |
| 10:34:23 | 1202.0 | 1 | O | 1200.5 | 1202.0 | Buy | 166,189 | 61 | LSE | |
| 10:33:52 | 1201.5 | 7 | AT | 1200.5 | 1201.5 | Buy | 166,188 | 60 | LSE | |
| 10:33:52 | 1201.5 | 56 | AT | 1200.5 | 1201.5 | Buy | 166,181 | 59 | LSE | |
| 10:32:19 | 1200.5 | 1010 | AT | 1200.5 | 1202.5 | Sell | 166,125 | 58 | LSE | |
| 10:32:19 | 1200.5 | 843 | AT | 1200.5 | 1202.5 | Sell | 165,115 | 57 | LSE | |
| 10:24:11 | 1202.0 | 2 | O | 1202.0 | 1204.0 | Sell | 164,272 | 56 | LSE | |
| 10:17:44 | 1201.5 | 5 | O | 1201.5 | 1203.5 | Sell | 164,270 | 55 | LSE | |
| 10:13:45 | 1200.5 | 82 | O | 1200.5 | 1202.5 | Sell | 164,265 | 54 | LSE | |
| 10:13:23 | 1201.0 | 623 | AT | 1201.0 | 1203.0 | Sell | 164,183 | 53 | LSE | |
| 10:13:07 | 1202.0 | 7 | AT | 1201.5 | 1202.0 | Buy | 163,560 | 52 | LSE | |
| 10:12:53 | 1204.0 | 8 | O | 1202.0 | 1204.0 | Buy | 163,553 | 51 | LSE | |
| 10:09:39 | 1204.0 | 134 | O | 1201.5 | 1204.0 | Buy | 163,545 | 50 | LSE | |
| 10:07:09 | 1203.0 | 1 | AT | 1201.0 | 1203.0 | Buy | 163,411 | 49 | LSE | |
| 10:05:22 | 1201.5 | 3 | AT | 1201.5 | 1203.0 | Sell | 163,410 | 48 | LSE | |
| 10:05:22 | 1201.5 | 1 | AT | 1201.5 | 1203.0 | Sell | 163,407 | 47 | LSE | |
| 09:59:47 | 1206.0 | 9 | O | 1203.5 | 1206.0 | Buy | 163,406 | 46 | LSE | |
| 09:31:15 | 1202.6 | 2900 | O | 1201.0 | 1206.0 | Sell | 163,397 | 45 | LSE | |
| 09:30:34 | 1199.0 | 8 | AT | 1199.0 | 1202.5 | Sell | 160,497 | 44 | LSE | |
| 09:28:49 | 1197.0 | 2298 | AT | 1196.0 | 1197.0 | Buy | 160,489 | 43 | LSE | |
| 09:28:15 | 1197.0 | 19 | O | 1196.0 | 1197.0 | Buy | 158,191 | 42 | LSE | |
| 09:27:12 | 1197.0 | 1698 | AT | 1196.5 | 1197.0 | Buy | 158,172 | 41 | LSE | |
| 09:17:48 | 1198.0 | 9953 | AT | 1196.5 | 1198.0 | Buy | 156,474 | 40 | LSE | |
| 09:17:40 | 1198.0 | 1331 | AT | 1196.5 | 1198.0 | Buy | 146,521 | 39 | LSE | |
| 09:17:00 | 1198.059 | 26261 | O | 1196.5 | 1198.5 | Buy | 145,190 | 38 | LSE | |
| 09:16:43 | 1198.0 | 687 | AT | 1196.0 | 1198.0 | Buy | 118,929 | 37 | LSE | |
| 09:16:43 | 1198.0 | 1331 | AT | 1196.5 | 1198.0 | Buy | 118,242 | 36 | LSE | |
| 09:14:13 | 1198.0 | 2 | O | 1197.0 | 1199.5 | Sell | 116,911 | 35 | LSE | |
| 08:23:47 | 1195.5 | 20 | O | 1195.5 | 1199.5 | Sell | 116,909 | 34 | LSE | |
| 08:04:14 | 1196.0 | 1 | O | 1196.0 | 1199.5 | Sell | 116,889 | 33 | LSE | |
| 07:33:31 | 1197.3 | 925 | O | 1196.5 | 1198.5 | Sell | 116,888 | 32 | LSE | |
| 07:19:28 | 1197.4 | 6 | O | 1197.0 | 1198.0 | Sell | 115,963 | 31 | LSE | |
| 07:04:02 | 1199.0 | 7 | AT | 1196.5 | 1199.0 | Buy | 115,957 | 30 | LSE | |
| 06:28:12 | 1197.0 | 1 | O | 1197.0 | 1199.0 | Sell | 115,950 | 29 | LSE | |
| 06:03:05 | 1197.5 | 1331 | AT | 1196.5 | 1197.5 | Buy | 115,949 | 28 | LSE | |
| 06:03:05 | 1197.5 | 327 | AT | 1196.5 | 1197.5 | Buy | 114,618 | 27 | LSE | |
| 06:03:03 | 1197.5 | 423 | AT | 1196.5 | 1197.5 | Buy | 114,291 | 26 | LSE | |
| 06:02:47 | 1197.5 | 423 | AT | 1196.0 | 1197.5 | Buy | 113,868 | 25 | LSE | |
| 06:00:49 | 1196.422 | 13 | O | 1196.0 | 1197.5 | Sell | 113,445 | 24 | LSE | |
| 05:45:32 | 1197.98 | 111251 | O | 1196.0 | 1198.0 | Buy | 113,432 | 23 | LSE | |
| 05:13:22 | 1198.5 | 7 | AT | 1196.5 | 1198.5 | Buy | 2,181 | 22 | LSE | |
| 05:11:21 | 1196.663 | 32 | O | 1196.5 | 1198.5 | Sell | 2,174 | 21 | LSE | |
| 05:08:16 | 1199.0 | 1 | O | 1196.5 | 1199.0 | Buy | 2,142 | 20 | LSE | |
| 05:05:18 | 1196.5 | 5 | O | 1196.5 | 1199.0 | Sell | 2,141 | 19 | LSE | |
| 05:05:06 | 1196.5 | 1 | O | 1196.5 | 1199.0 | Sell | 2,136 | 18 | LSE | |
| 05:04:03 | 1196.5 | 4 | O | 1196.5 | 1199.0 | Sell | 2,135 | 17 | LSE | |
| 04:52:35 | 1197.46 | 76 | O | 1196.5 | 1198.0 | Buy | 2,131 | 16 | LSE | |
| 04:46:33 | 1198.0 | 1 | O | 1196.0 | 1198.0 | Buy | 2,055 | 15 | LSE | |
| 04:36:57 | 1197.985 | 1 | O | 1196.5 | 1198.0 | Buy | 2,054 | 14 | LSE | |
| 03:52:47 | 1198.884 | 51 | O | 1196.0 | 1199.5 | Buy | 2,053 | 13 | LSE | |
| 03:14:58 | 1193.5 | 169 | AT | 1193.5 | 1195.5 | Sell | 2,002 | 12 | LSE | |
| 03:10:26 | 1193.0 | 330 | AT | 1193.0 | 1195.5 | Sell | 1,833 | 11 | LSE | |
| 03:08:22 | 1195.5 | 272 | AT | 1192.0 | 1195.5 | Buy | 1,503 | 10 | LSE | |
| 03:08:22 | 1195.5 | 62 | AT | 1192.0 | 1195.5 | Buy | 1,231 | 9 | LSE | |
| 03:08:17 | 1195.5 | 362 | AT | 1191.5 | 1195.5 | Buy | 1,169 | 8 | LSE | |
| 03:06:41 | 1195.5 | 1 | O | 1192.5 | 1195.5 | Buy | 807 | 7 | LSE | |
| 03:04:47 | 1195.0 | 71 | AT | 1190.5 | 1195.0 | Buy | 806 | 6 | LSE | |
| 03:03:37 | 1190.835 | 46 | O | 1190.5 | 1195.0 | Sell | 735 | 5 | LSE | |
| 03:03:37 | 1193.353 | 166 | O | 1190.5 | 1195.0 | Buy | 689 | 4 | LSE | |
| 03:02:40 | 1190.5 | 415 | AT | 1190.5 | 1196.0 | Sell | 523 | 3 | LSE | |
| 03:01:35 | 1196.0 | 2 | O | 1191.5 | 1196.0 | Buy | 108 | 2 | LSE | |
| 03:00:14 | 1190.5 | 106 | UT | 1186.5 | 1190.0 | 106 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
