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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:29:58 | 5457.0 | 139 | AT | 5454.0 | 5457.0 | Buy | 29,988 | 148 | LSE | |
| 11:20:34 | 5453.0 | 6 | O | 5452.0 | 5456.0 | Sell | 29,849 | 147 | LSE | |
| 11:15:22 | 5454.0 | 229 | AT | 5451.0 | 5454.0 | Buy | 29,843 | 146 | LSE | |
| 11:10:35 | 5455.0 | 225 | AT | 5452.0 | 5455.0 | Buy | 29,614 | 145 | LSE | |
| 11:07:21 | 5455.0 | 232 | AT | 5451.0 | 5455.0 | Buy | 29,389 | 144 | LSE | |
| 11:02:21 | 5454.0 | 213 | AT | 5451.0 | 5454.0 | Buy | 29,157 | 143 | LSE | |
| 10:57:21 | 5455.0 | 226 | AT | 5452.0 | 5455.0 | Buy | 28,944 | 142 | LSE | |
| 10:52:21 | 5456.0 | 224 | AT | 5453.0 | 5456.0 | Buy | 28,718 | 141 | LSE | |
| 10:48:50 | 5455.0 | 213 | AT | 5452.0 | 5455.0 | Buy | 28,494 | 140 | LSE | |
| 10:44:20 | 5453.0 | 218 | AT | 5450.0 | 5453.0 | Buy | 28,281 | 139 | LSE | |
| 10:42:32 | 5450.474 | 271 | O | 5450.0 | 5454.0 | Sell | 28,063 | 138 | LSE | |
| 10:39:20 | 5454.0 | 232 | AT | 5451.0 | 5454.0 | Buy | 27,792 | 137 | LSE | |
| 10:34:23 | 5451.0 | 229 | AT | 5448.0 | 5451.0 | Buy | 27,560 | 136 | LSE | |
| 10:30:33 | 5452.0 | 234 | AT | 5449.0 | 5452.0 | Buy | 27,331 | 135 | LSE | |
| 10:29:48 | 5452.0 | 10 | O | 5449.0 | 5452.0 | Buy | 27,097 | 134 | LSE | |
| 10:25:41 | 5452.0 | 226 | AT | 5449.0 | 5452.0 | Buy | 27,087 | 133 | LSE | |
| 10:21:20 | 5451.0 | 213 | AT | 5448.0 | 5451.0 | Buy | 26,861 | 132 | LSE | |
| 10:20:05 | 5452.0 | 6 | O | 5449.0 | 5452.0 | Buy | 26,648 | 131 | LSE | |
| 10:19:57 | 5449.0 | 1 | O | 5449.0 | 5452.0 | Sell | 26,642 | 130 | LSE | |
| 10:19:48 | 5449.03 | 313 | O | 5449.0 | 5452.0 | Sell | 26,641 | 129 | LSE | |
| 10:19:41 | 5451.97 | 300 | O | 5449.0 | 5452.0 | Buy | 26,328 | 128 | LSE | |
| 10:17:46 | 5453.0 | 1 | O | 5449.0 | 5453.0 | Buy | 26,028 | 127 | LSE | |
| 10:17:20 | 5453.0 | 213 | AT | 5450.0 | 5453.0 | Buy | 26,027 | 126 | LSE | |
| 10:13:20 | 5455.0 | 230 | AT | 5452.0 | 5455.0 | Buy | 25,814 | 125 | LSE | |
| 10:09:41 | 5458.0 | 6 | O | 5454.0 | 5458.0 | Buy | 25,584 | 124 | LSE | |
| 10:08:20 | 5456.0 | 213 | AT | 5453.0 | 5456.0 | Buy | 25,578 | 123 | LSE | |
| 10:05:01 | 5454.0 | 214 | AT | 5450.0 | 5454.0 | Buy | 25,365 | 122 | LSE | |
| 10:03:41 | 5453.0 | 79 | O | 5450.0 | 5453.0 | Buy | 25,151 | 121 | LSE | |
| 10:03:38 | 5453.0 | 3 | O | 5450.0 | 5453.0 | Buy | 25,072 | 120 | LSE | |
| 10:01:23 | 5450.0 | 1 | O | 5450.0 | 5454.0 | Sell | 25,069 | 119 | LSE | |
| 10:00:00 | 5453.0 | 232 | AT | 5450.0 | 5453.0 | Buy | 25,068 | 118 | LSE | |
| 09:59:18 | 5450.378 | 92 | O | 5450.0 | 5453.0 | Sell | 24,836 | 117 | LSE | |
| 09:55:47 | 5453.0 | 2 | O | 5449.0 | 5453.0 | Buy | 24,744 | 116 | LSE | |
| 09:54:20 | 5453.0 | 230 | AT | 5450.0 | 5453.0 | Buy | 24,742 | 115 | LSE | |
| 09:50:49 | 5447.0 | 6 | O | 5447.0 | 5450.0 | Sell | 24,512 | 114 | LSE | |
| 09:50:32 | 5450.0 | 214 | AT | 5447.0 | 5450.0 | Buy | 24,506 | 113 | LSE | |
| 09:47:20 | 5450.0 | 214 | AT | 5447.0 | 5450.0 | Buy | 24,292 | 112 | LSE | |
| 09:46:21 | 5449.0 | 416 | AT | 5447.0 | 5449.0 | Buy | 24,078 | 111 | LSE | |
| 09:46:17 | 5448.634 | 416 | O | 5446.0 | 5450.0 | Buy | 23,662 | 110 | LSE | |
| 09:44:52 | 5445.922 | 184 | O | 5445.0 | 5449.0 | Sell | 23,246 | 109 | LSE | |
| 09:43:27 | 5451.0 | 228 | AT | 5447.0 | 5451.0 | Buy | 23,062 | 108 | LSE | |
| 09:38:20 | 5450.0 | 216 | AT | 5445.0 | 5450.0 | Buy | 22,834 | 107 | LSE | |
| 09:33:19 | 5455.0 | 226 | AT | 5451.0 | 5455.0 | Buy | 22,618 | 106 | LSE | |
| 09:31:19 | 5460.0 | 214 | AT | 5455.0 | 5460.0 | Buy | 22,392 | 105 | LSE | |
| 09:25:31 | 5462.0 | 214 | AT | 5458.0 | 5462.0 | Buy | 22,178 | 104 | LSE | |
| 09:22:55 | 5461.0 | 214 | AT | 5457.0 | 5461.0 | Buy | 21,964 | 103 | LSE | |
| 09:15:56 | 5461.0 | 233 | AT | 5457.0 | 5461.0 | Buy | 21,750 | 102 | LSE | |
| 09:13:56 | 5463.0 | 214 | AT | 5458.0 | 5463.0 | Buy | 21,517 | 101 | LSE | |
| 09:07:19 | 5463.0 | 231 | AT | 5459.0 | 5463.0 | Buy | 21,303 | 100 | LSE | |
| 09:02:28 | 5462.0 | 226 | AT | 5458.0 | 5462.0 | Buy | 21,072 | 99 | LSE | |
| 08:59:19 | 5463.0 | 213 | AT | 5459.0 | 5463.0 | Buy | 20,846 | 98 | LSE | |
| 08:56:11 | 5464.0 | 214 | AT | 5460.0 | 5464.0 | Buy | 20,633 | 97 | LSE | |
| 08:50:19 | 5463.0 | 225 | AT | 5459.0 | 5463.0 | Buy | 20,419 | 96 | LSE | |
| 08:45:19 | 5464.0 | 224 | AT | 5460.0 | 5464.0 | Buy | 20,194 | 95 | LSE | |
| 08:42:26 | 5460.0 | 15 | O | 5460.0 | 5463.0 | Sell | 19,970 | 94 | LSE | |
| 08:40:19 | 5464.0 | 232 | AT | 5460.0 | 5464.0 | Buy | 19,955 | 93 | LSE | |
| 08:35:19 | 5464.0 | 233 | AT | 5461.0 | 5464.0 | Buy | 19,723 | 92 | LSE | |
| 08:33:13 | 5467.0 | 230 | AT | 5461.0 | 5467.0 | Buy | 19,490 | 91 | LSE | |
| 08:25:54 | 5464.0 | 228 | AT | 5460.0 | 5464.0 | Buy | 19,260 | 90 | LSE | |
| 08:22:19 | 5463.0 | 213 | AT | 5459.0 | 5463.0 | Buy | 19,032 | 89 | LSE | |
| 08:17:19 | 5465.0 | 231 | AT | 5461.0 | 5465.0 | Buy | 18,819 | 88 | LSE | |
| 08:14:06 | 5465.0 | 214 | AT | 5462.0 | 5465.0 | Buy | 18,588 | 87 | LSE | |
| 08:11:08 | 5465.0 | 214 | AT | 5459.0 | 5465.0 | Buy | 18,374 | 86 | LSE | |
| 08:06:50 | 5464.0 | 214 | AT | 5459.0 | 5464.0 | Buy | 18,160 | 85 | LSE | |
| 08:01:19 | 5463.0 | 214 | AT | 5459.0 | 5463.0 | Buy | 17,946 | 84 | LSE | |
| 07:57:51 | 5463.0 | 233 | AT | 5459.0 | 5463.0 | Buy | 17,732 | 83 | LSE | |
| 07:53:19 | 5462.0 | 219 | AT | 5458.0 | 5462.0 | Buy | 17,499 | 82 | LSE | |
| 07:49:11 | 5462.0 | 213 | AT | 5458.0 | 5462.0 | Buy | 17,280 | 81 | LSE | |
| 07:44:26 | 5461.0 | 230 | AT | 5457.0 | 5461.0 | Buy | 17,067 | 80 | LSE | |
| 07:40:17 | 5459.0 | 213 | AT | 5454.0 | 5459.0 | Buy | 16,837 | 79 | LSE | |
| 07:35:59 | 5458.0 | 214 | AT | 5453.0 | 5458.0 | Buy | 16,624 | 78 | LSE | |
| 07:34:25 | 5454.108 | 1259 | O | 5453.0 | 5458.0 | Sell | 16,410 | 77 | LSE | |
| 07:31:19 | 5458.0 | 230 | AT | 5453.0 | 5458.0 | Buy | 15,151 | 76 | LSE | |
| 07:27:04 | 5458.0 | 214 | AT | 5453.0 | 5458.0 | Buy | 14,921 | 75 | LSE | |
| 07:22:19 | 5458.0 | 229 | AT | 5453.0 | 5458.0 | Buy | 14,707 | 74 | LSE | |
| 07:18:12 | 5458.0 | 213 | AT | 5453.0 | 5458.0 | Buy | 14,478 | 73 | LSE | |
| 07:13:42 | 5458.0 | 224 | AT | 5454.0 | 5458.0 | Buy | 14,265 | 72 | LSE | |
| 07:09:19 | 5459.0 | 214 | AT | 5454.0 | 5459.0 | Buy | 14,041 | 71 | LSE | |
| 07:05:04 | 5458.0 | 216 | AT | 5453.0 | 5458.0 | Buy | 13,827 | 70 | LSE | |
| 06:59:18 | 5458.0 | 213 | AT | 5454.0 | 5458.0 | Buy | 13,611 | 69 | LSE | |
| 06:56:05 | 5457.0 | 234 | AT | 5453.0 | 5457.0 | Buy | 13,398 | 68 | LSE | |
| 06:51:19 | 5459.0 | 232 | AT | 5454.0 | 5459.0 | Buy | 13,164 | 67 | LSE | |
| 06:46:56 | 5457.0 | 224 | AT | 5453.0 | 5457.0 | Buy | 12,932 | 66 | LSE | |
| 06:42:19 | 5459.0 | 224 | AT | 5454.0 | 5459.0 | Buy | 12,708 | 65 | LSE | |
| 06:38:10 | 5458.0 | 213 | AT | 5453.0 | 5458.0 | Buy | 12,484 | 64 | LSE | |
| 06:33:19 | 5459.0 | 234 | AT | 5454.0 | 5459.0 | Buy | 12,271 | 63 | LSE | |
| 06:27:33 | 5454.0 | 7 | AT | 5454.0 | 5459.0 | Sell | 12,037 | 62 | LSE | |
| 06:27:25 | 5458.0 | 1335 | AT | 5458.0 | 5459.0 | Sell | 12,030 | 61 | LSE | |
| 06:27:08 | 5459.0 | 232 | AT | 5458.0 | 5459.0 | Buy | 10,695 | 60 | LSE | |
| 06:25:35 | 5458.0 | 1162 | AT | 5454.0 | 5458.0 | Buy | 10,463 | 59 | LSE | |
| 06:25:12 | 5454.0 | 496 | AT | 5454.0 | 5459.0 | Sell | 9,301 | 58 | LSE | |
| 06:24:18 | 5459.0 | 221 | AT | 5454.0 | 5459.0 | Buy | 8,805 | 57 | LSE | |
| 06:18:18 | 5459.0 | 213 | AT | 5455.0 | 5459.0 | Buy | 8,584 | 56 | LSE | |
| 06:13:18 | 5460.0 | 218 | AT | 5457.0 | 5460.0 | Buy | 8,371 | 55 | LSE | |
| 06:11:18 | 5462.0 | 220 | AT | 5456.0 | 5462.0 | Buy | 8,153 | 54 | LSE | |
| 06:05:18 | 5464.0 | 214 | AT | 5460.0 | 5464.0 | Buy | 7,933 | 53 | LSE | |
| 06:02:17 | 5463.0 | 234 | AT | 5459.0 | 5463.0 | Buy | 7,719 | 52 | LSE | |
| 05:55:18 | 5462.0 | 229 | AT | 5458.0 | 5462.0 | Buy | 7,485 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
