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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:22:11 | 73.0 | 1386 | AT | 72.9 | 73.0 | Buy | 4,207,155 | 1051 | LSE | |
| 05:22:11 | 73.0 | 1743 | AT | 72.95 | 73.0 | Buy | 4,205,769 | 1050 | LSE | |
| 05:22:11 | 73.0 | 6481 | AT | 72.95 | 73.0 | Buy | 4,204,026 | 1049 | LSE | |
| 05:22:11 | 73.0 | 907 | AT | 72.95 | 73.0 | Buy | 4,197,545 | 1048 | LSE | |
| 05:22:11 | 73.0 | 1008 | AT | 72.9 | 73.0 | Buy | 4,196,638 | 1047 | LSE | |
| 05:22:11 | 73.0 | 1713 | AT | 72.95 | 73.0 | Buy | 4,195,630 | 1046 | LSE | |
| 05:22:11 | 73.0 | 172 | AT | 72.95 | 73.0 | Buy | 4,193,917 | 1045 | LSE | |
| 05:22:11 | 73.0 | 1764 | AT | 72.95 | 73.0 | Buy | 4,193,745 | 1044 | LSE | |
| 05:22:11 | 72.95 | 7354 | AT | 72.95 | 73.0 | Sell | 4,191,981 | 1043 | LSE | |
| 05:22:11 | 72.95 | 3133 | AT | 72.85 | 72.95 | Buy | 4,184,627 | 1042 | LSE | |
| 05:22:11 | 72.95 | 1323 | AT | 72.85 | 72.95 | Buy | 4,181,494 | 1041 | LSE | |
| 05:22:11 | 72.95 | 3361 | AT | 72.85 | 72.95 | Buy | 4,180,171 | 1040 | LSE | |
| 05:22:11 | 72.95 | 339 | AT | 72.9 | 72.95 | Buy | 4,176,810 | 1039 | LSE | |
| 05:22:11 | 72.95 | 300 | AT | 72.9 | 72.95 | Buy | 4,176,471 | 1038 | LSE | |
| 05:22:11 | 72.9 | 2492 | AT | 72.85 | 72.9 | Buy | 4,176,171 | 1037 | LSE | |
| 05:22:11 | 72.9 | 3665 | AT | 72.85 | 72.9 | Buy | 4,173,679 | 1036 | LSE | |
| 05:22:11 | 72.9 | 3155 | AT | 72.85 | 72.9 | Buy | 4,170,014 | 1035 | LSE | |
| 05:21:15 | 72.9 | 1240 | AT | 72.9 | 72.95 | Sell | 4,166,859 | 1034 | LSE | |
| 05:21:15 | 72.9 | 2480 | AT | 72.9 | 72.95 | Sell | 4,165,619 | 1033 | LSE | |
| 05:21:15 | 72.9 | 1174 | AT | 72.9 | 72.95 | Sell | 4,163,139 | 1032 | LSE | |
| 05:21:15 | 72.9 | 550 | AT | 72.9 | 72.95 | Sell | 4,161,965 | 1031 | LSE | |
| 05:15:30 | 72.95 | 1109 | AT | 72.95 | 73.0 | Sell | 4,161,415 | 1030 | LSE | |
| 05:15:30 | 72.95 | 1109 | AT | 72.95 | 73.0 | Sell | 4,160,306 | 1029 | LSE | |
| 05:15:30 | 72.95 | 5545 | AT | 72.95 | 73.0 | Sell | 4,159,197 | 1028 | LSE | |
| 05:15:01 | 73.0 | 619 | AT | 72.95 | 73.0 | Buy | 4,153,652 | 1027 | LSE | |
| 05:10:01 | 72.95 | 333 | AT | 72.95 | 73.0 | Sell | 4,153,033 | 1026 | LSE | |
| 05:09:43 | 72.95 | 383 | AT | 72.95 | 73.0 | Sell | 4,152,700 | 1025 | LSE | |
| 05:09:43 | 72.95 | 1542 | AT | 72.95 | 73.0 | Sell | 4,152,317 | 1024 | LSE | |
| 05:09:12 | 72.95 | 919 | AT | 72.95 | 73.0 | Sell | 4,150,775 | 1023 | LSE | |
| 05:08:22 | 73.0 | 803 | AT | 73.0 | 73.1 | Sell | 4,149,856 | 1022 | LSE | |
| 05:08:22 | 73.0 | 2140 | AT | 73.0 | 73.1 | Sell | 4,149,053 | 1021 | LSE | |
| 05:08:22 | 73.0 | 415 | AT | 73.0 | 73.1 | Sell | 4,146,913 | 1020 | LSE | |
| 05:08:22 | 73.0 | 436 | AT | 73.0 | 73.1 | Sell | 4,146,498 | 1019 | LSE | |
| 05:08:22 | 73.0 | 6860 | AT | 73.0 | 73.1 | Sell | 4,146,062 | 1018 | LSE | |
| 05:08:22 | 73.0 | 3396 | AT | 73.0 | 73.1 | Sell | 4,139,202 | 1017 | LSE | |
| 05:08:22 | 73.0 | 447 | AT | 73.0 | 73.1 | Sell | 4,135,806 | 1016 | LSE | |
| 05:08:22 | 73.0 | 818 | AT | 73.0 | 73.1 | Sell | 4,135,359 | 1015 | LSE | |
| 05:08:22 | 73.0 | 3100 | AT | 73.0 | 73.1 | Sell | 4,134,541 | 1014 | LSE | |
| 05:08:22 | 73.0 | 3044 | AT | 73.0 | 73.1 | Sell | 4,131,441 | 1013 | LSE | |
| 05:08:22 | 73.0 | 2555 | AT | 73.0 | 73.1 | Sell | 4,128,397 | 1012 | LSE | |
| 05:08:22 | 73.0 | 1 | AT | 73.0 | 73.15 | Sell | 4,125,842 | 1011 | LSE | |
| 05:08:22 | 73.0 | 2554 | AT | 73.0 | 73.15 | Sell | 4,125,841 | 1010 | LSE | |
| 05:08:22 | 73.0 | 411 | AT | 72.95 | 73.0 | Buy | 4,123,287 | 1009 | LSE | |
| 05:08:22 | 73.0 | 387 | AT | 72.95 | 73.0 | Buy | 4,122,876 | 1008 | LSE | |
| 05:08:22 | 73.0 | 1757 | AT | 72.95 | 73.0 | Buy | 4,122,489 | 1007 | LSE | |
| 05:08:22 | 73.0 | 2555 | AT | 72.95 | 73.0 | Buy | 4,120,732 | 1006 | LSE | |
| 05:08:22 | 73.0 | 2555 | AT | 72.95 | 73.0 | Buy | 4,118,177 | 1005 | LSE | |
| 05:08:22 | 73.0 | 2091 | AT | 73.0 | 73.1 | Sell | 4,115,622 | 1004 | LSE | |
| 05:08:22 | 73.0 | 464 | AT | 73.0 | 73.1 | Sell | 4,113,531 | 1003 | LSE | |
| 05:08:22 | 73.0 | 391 | AT | 73.0 | 73.1 | Sell | 4,113,067 | 1002 | LSE | |
| 05:08:22 | 73.0 | 435 | AT | 73.0 | 73.1 | Sell | 4,112,676 | 1001 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
