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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:00:13 | 73.15 | 486 | AT | 73.1 | 73.15 | Buy | 7,672,994 | 2001 | LSE | |
| 10:00:13 | 73.15 | 1983 | AT | 73.1 | 73.15 | Buy | 7,672,508 | 2000 | LSE | |
| 10:00:13 | 73.15 | 1456 | AT | 73.05 | 73.15 | Buy | 7,670,525 | 1999 | LSE | |
| 10:00:13 | 73.15 | 1456 | AT | 73.05 | 73.15 | Buy | 7,669,069 | 1998 | LSE | |
| 10:00:13 | 73.1 | 3099 | AT | 73.1 | 73.2 | Sell | 7,667,613 | 1997 | LSE | |
| 10:00:13 | 73.1 | 4900 | AT | 73.1 | 73.2 | Sell | 7,664,514 | 1996 | LSE | |
| 10:00:01 | 73.2 | 2373 | AT | 73.15 | 73.2 | Buy | 7,659,614 | 1995 | LSE | |
| 10:00:01 | 73.2 | 1468 | AT | 73.2 | 73.25 | Sell | 7,657,241 | 1994 | LSE | |
| 10:00:01 | 73.2 | 783 | AT | 73.2 | 73.25 | Sell | 7,655,773 | 1993 | LSE | |
| 10:00:01 | 73.2 | 1206 | AT | 73.2 | 73.25 | Sell | 7,654,990 | 1992 | LSE | |
| 10:00:01 | 73.2 | 2252 | AT | 73.1 | 73.2 | Buy | 7,653,784 | 1991 | LSE | |
| 10:00:01 | 73.2 | 364 | AT | 73.1 | 73.2 | Buy | 7,651,532 | 1990 | LSE | |
| 10:00:01 | 73.2 | 1640 | AT | 73.1 | 73.2 | Buy | 7,651,168 | 1989 | LSE | |
| 09:59:50 | 73.15 | 1177 | AT | 73.15 | 73.2 | Sell | 7,649,528 | 1988 | LSE | |
| 09:59:50 | 73.15 | 4900 | AT | 73.15 | 73.2 | Sell | 7,648,351 | 1987 | LSE | |
| 09:59:45 | 73.2 | 364 | AT | 73.15 | 73.2 | Buy | 7,643,451 | 1986 | LSE | |
| 09:59:45 | 73.2 | 1640 | AT | 73.15 | 73.2 | Buy | 7,643,087 | 1985 | LSE | |
| 09:59:45 | 73.2 | 5000 | AT | 73.15 | 73.2 | Buy | 7,641,447 | 1984 | LSE | |
| 09:59:42 | 73.2 | 1694 | O | 73.15 | 73.25 | 7,636,447 | 1983 | LSE | ||
| 09:59:42 | 73.2 | 361 | O | 73.15 | 73.25 | 7,634,753 | 1982 | LSE | ||
| 09:59:41 | 73.2 | 1694 | O | 73.15 | 73.25 | 7,634,392 | 1981 | LSE | ||
| 09:59:41 | 73.2 | 361 | O | 73.15 | 73.25 | 7,632,698 | 1980 | LSE | ||
| 09:59:29 | 73.2 | 2559 | O | 73.15 | 73.25 | 7,632,337 | 1979 | LSE | ||
| 09:59:27 | 73.25 | 333 | AT | 73.15 | 73.25 | Buy | 7,629,778 | 1978 | LSE | |
| 09:59:27 | 73.25 | 3894 | AT | 73.0 | 73.25 | Buy | 7,629,445 | 1977 | LSE | |
| 09:59:27 | 73.25 | 114 | AT | 73.0 | 73.25 | Buy | 7,625,551 | 1976 | LSE | |
| 09:59:27 | 73.25 | 110 | AT | 73.2 | 73.25 | Buy | 7,625,437 | 1975 | LSE | |
| 09:59:25 | 73.25 | 163 | O | 73.2 | 73.3 | 7,625,327 | 1974 | LSE | ||
| 09:59:24 | 73.25 | 163 | O | 73.2 | 73.3 | 7,625,164 | 1973 | LSE | ||
| 09:59:24 | 73.25 | 1010 | AT | 73.25 | 73.3 | Sell | 7,625,001 | 1972 | LSE | |
| 09:59:24 | 73.25 | 1463 | AT | 73.25 | 73.3 | Sell | 7,623,991 | 1971 | LSE | |
| 09:58:56 | 73.3 | 6700 | AT | 73.3 | 73.35 | Sell | 7,622,528 | 1970 | LSE | |
| 09:58:56 | 73.3 | 1300 | AT | 73.3 | 73.35 | Sell | 7,615,828 | 1969 | LSE | |
| 09:58:52 | 73.35 | 955 | O | 73.3 | 73.35 | Buy | 7,614,528 | 1968 | LSE | |
| 09:58:52 | 73.3 | 954 | O | 73.3 | 73.35 | Sell | 7,613,573 | 1967 | LSE | |
| 09:58:51 | 73.3 | 3518 | O | 73.3 | 73.35 | Sell | 7,612,619 | 1966 | LSE | |
| 09:58:51 | 73.35 | 122 | AT | 73.3 | 73.35 | Buy | 7,609,101 | 1965 | LSE | |
| 09:58:51 | 73.35 | 1043 | AT | 73.3 | 73.35 | Buy | 7,608,979 | 1964 | LSE | |
| 09:58:50 | 73.35 | 955 | O | 73.3 | 73.35 | Buy | 7,607,936 | 1963 | LSE | |
| 09:58:50 | 73.3 | 954 | O | 73.3 | 73.35 | Sell | 7,606,981 | 1962 | LSE | |
| 09:58:50 | 73.35 | 447 | AT | 73.3 | 73.35 | Buy | 7,606,027 | 1961 | LSE | |
| 09:58:50 | 73.35 | 372 | AT | 73.3 | 73.35 | Buy | 7,605,580 | 1960 | LSE | |
| 09:58:50 | 73.35 | 1043 | AT | 73.3 | 73.35 | Buy | 7,605,208 | 1959 | LSE | |
| 09:58:50 | 73.35 | 2032 | AT | 73.3 | 73.35 | Buy | 7,604,165 | 1958 | LSE | |
| 09:58:50 | 73.35 | 872 | AT | 73.3 | 73.35 | Buy | 7,602,133 | 1957 | LSE | |
| 09:58:50 | 73.35 | 120 | AT | 73.3 | 73.35 | Buy | 7,601,261 | 1956 | LSE | |
| 09:58:50 | 73.35 | 2099 | AT | 73.3 | 73.35 | Buy | 7,601,141 | 1955 | LSE | |
| 09:58:50 | 73.35 | 3100 | AT | 73.3 | 73.35 | Buy | 7,599,042 | 1954 | LSE | |
| 09:58:50 | 73.35 | 2913 | AT | 73.3 | 73.35 | Buy | 7,595,942 | 1953 | LSE | |
| 09:58:24 | 73.35 | 2357 | O | 73.3 | 73.4 | 7,593,029 | 1952 | LSE | ||
| 09:57:26 | 73.4 | 2813 | AT | 73.4 | 73.45 | Sell | 7,590,672 | 1951 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
