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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:01:08 | 5262.76 | 23 | O | 52.6 | 52.64 | Buy | 5,440 | 301 | LSE | |
| 05:00:44 | 5263.5 | 2 | O | 52.6 | 52.64 | Buy | 5,417 | 300 | LSE | |
| 05:00:38 | 5260.0 | 15 | O | 52.555 | 52.645 | Buy | 5,415 | 299 | LSE | |
| 04:54:08 | 5262.0 | 2 | O | 52.565 | 52.61 | Buy | 5,400 | 298 | LSE | |
| 04:50:15 | 5260.5 | 4 | O | 52.56 | 52.605 | Buy | 5,398 | 297 | LSE | |
| 04:48:42 | 5255.5 | 1 | O | 52.555 | 52.63 | Buy | 5,394 | 296 | LSE | |
| 04:47:55 | 5261.5 | 4 | O | 52.57 | 52.615 | Buy | 5,393 | 295 | LSE | |
| 04:47:52 | 5259.85 | 1 | O | 52.57 | 52.6 | Buy | 5,389 | 294 | LSE | |
| 04:47:40 | 52.595 | 1 | AT | 52.57 | 52.595 | Buy | 5,388 | 293 | LSE | |
| 04:47:20 | 5259.5 | 1 | O | 52.565 | 52.595 | Buy | 5,387 | 292 | LSE | |
| 04:43:29 | 5261.5 | 1 | O | 52.55 | 52.615 | Buy | 5,386 | 291 | LSE | |
| 04:42:12 | 52.59 | 1 | AT | 52.55 | 52.59 | Buy | 5,385 | 290 | LSE | |
| 04:42:04 | 5259.0 | 1 | O | 52.555 | 52.595 | Buy | 5,384 | 289 | LSE | |
| 04:41:20 | 5259.5 | 1 | O | 52.555 | 52.595 | Buy | 5,383 | 288 | LSE | |
| 04:40:41 | 5259.0 | 2 | O | 52.55 | 52.59 | Buy | 5,382 | 287 | LSE | |
| 04:40:30 | 5259.5 | 3 | O | 52.555 | 52.595 | Buy | 5,380 | 286 | LSE | |
| 04:38:07 | 52.6 | 7 | AT | 52.6 | 52.605 | Sell | 5,377 | 285 | LSE | |
| 04:37:58 | 5260.0 | 1 | O | 52.6 | 52.63 | Buy | 5,370 | 284 | LSE | |
| 04:37:56 | 5260.99 | 65 | O | 52.6 | 52.615 | Buy | 5,369 | 283 | LSE | |
| 04:36:33 | 5266.5 | 1 | O | 52.615 | 52.665 | Buy | 5,304 | 282 | LSE | |
| 04:33:58 | 5260.5 | 22 | O | 52.605 | 52.665 | Buy | 5,303 | 281 | LSE | |
| 04:29:50 | 5266.5 | 9 | O | 52.6 | 52.665 | Buy | 5,281 | 280 | LSE | |
| 04:29:47 | 5265.5 | 2 | O | 52.6 | 52.655 | Buy | 5,272 | 279 | LSE | |
| 04:27:39 | 5264.5 | 1 | O | 52.6 | 52.635 | Buy | 5,270 | 278 | LSE | |
| 04:25:43 | 5262.5 | 10 | O | 52.585 | 52.625 | Buy | 5,269 | 277 | LSE | |
| 04:20:19 | 5265.5 | 3 | O | 52.56 | 52.655 | Buy | 5,259 | 276 | LSE | |
| 04:19:19 | 5260.0 | 1 | O | 52.6 | 52.655 | Buy | 5,256 | 275 | LSE | |
| 04:18:22 | 5265.14 | 949 | O | 52.605 | 52.665 | Buy | 5,255 | 274 | LSE | |
| 04:15:47 | 5264.34 | 100 | O | 52.61 | 52.65 | Buy | 4,306 | 273 | LSE | |
| 04:15:28 | 5261.0 | 2 | O | 52.61 | 52.65 | Buy | 4,206 | 272 | LSE | |
| 04:14:48 | 5260.0 | 5 | O | 52.6 | 52.65 | Buy | 4,204 | 271 | LSE | |
| 04:14:48 | 5260.0 | 1 | O | 52.6 | 52.65 | Buy | 4,199 | 270 | LSE | |
| 04:13:24 | 5262.0 | 19 | O | 52.575 | 52.62 | Buy | 4,198 | 269 | LSE | |
| 04:04:27 | 5257.28 | 25 | O | 52.54 | 52.58 | Buy | 4,179 | 268 | LSE | |
| 04:04:25 | 5253.5 | 19 | O | 52.54 | 52.58 | Buy | 4,154 | 267 | LSE | |
| 04:04:25 | 5258.0 | 9 | O | 52.54 | 52.58 | Buy | 4,135 | 266 | LSE | |
| 04:02:44 | 5253.5 | 43 | O | 52.535 | 52.575 | Buy | 4,126 | 265 | LSE | |
| 04:01:05 | 5252.0 | 6 | O | 52.52 | 52.555 | Buy | 4,083 | 264 | LSE | |
| 04:00:58 | 5254.25 | 67 | O | 52.505 | 52.55 | Buy | 4,077 | 263 | LSE | |
| 04:00:18 | 5253.275 | 5 | O | 52.505 | 52.565 | Buy | 4,010 | 262 | LSE | |
| 04:00:18 | 5253.275 | 2 | O | 52.505 | 52.54 | Buy | 4,005 | 261 | LSE | |
| 03:51:59 | 5256.5 | 27 | O | 52.49 | 52.555 | Buy | 4,003 | 260 | LSE | |
| 03:51:49 | 5253.5 | 1 | O | 52.49 | 52.535 | Buy | 3,976 | 259 | LSE | |
| 03:51:43 | 5253.01 | 15 | O | 52.49 | 52.54 | Buy | 3,975 | 258 | LSE | |
| 03:45:07 | 5254.0 | 1 | O | 52.485 | 52.54 | Buy | 3,960 | 257 | LSE | |
| 03:44:23 | 5254.5 | 31 | O | 52.475 | 52.545 | Buy | 3,959 | 256 | LSE | |
| 03:44:20 | 52.475 | 4 | AT | 52.475 | 52.545 | Sell | 3,928 | 255 | LSE | |
| 03:44:20 | 52.545 | 117 | AT | 52.475 | 52.545 | Buy | 3,924 | 254 | LSE | |
| 03:44:20 | 5254.5 | 46 | O | 52.475 | 52.545 | Buy | 3,807 | 253 | LSE | |
| 03:44:20 | 5254.5 | 1 | O | 52.475 | 52.545 | Buy | 3,761 | 252 | LSE | |
| 03:41:54 | 5255.5 | 1 | O | 52.475 | 52.555 | Buy | 3,760 | 251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
