Cadence Design Systems Inc (0HS2)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:20:56 | 283.58 | 9 | O | 5,105 | 151 | LSE | ||||
| 10:20:30 | 283.581 | 7 | O | 5,096 | 150 | LSE | ||||
| 10:20:27 | 283.585 | 10 | O | 5,089 | 149 | LSE | ||||
| 10:20:18 | 283.66 | 25 | O | 5,079 | 148 | LSE | ||||
| 10:20:12 | 283.721 | 17 | O | 5,054 | 147 | LSE | ||||
| 10:20:09 | 283.721 | 17 | O | 5,037 | 146 | LSE | ||||
| 10:20:00 | 283.962 | 7 | O | 5,020 | 145 | LSE | ||||
| 10:19:44 | 284.014 | 33 | O | 5,013 | 144 | LSE | ||||
| 10:19:36 | 285.55 | 6 | O | 4,980 | 143 | LSE | ||||
| 10:19:24 | 284.303 | 11 | O | 4,974 | 142 | LSE | ||||
| 10:18:35 | 284.692 | 7 | O | 4,963 | 141 | LSE | ||||
| 10:17:40 | 286.55 | 3 | O | 4,956 | 140 | LSE | ||||
| 10:17:32 | 284.575 | 50 | O | 4,953 | 139 | LSE | ||||
| 10:17:06 | 284.67 | 35 | O | 4,903 | 138 | LSE | ||||
| 10:17:06 | 284.675 | 35 | O | 4,868 | 137 | LSE | ||||
| 10:16:47 | 284.39 | 1 | O | 4,833 | 136 | LSE | ||||
| 10:16:23 | 284.082 | 9 | O | 4,832 | 135 | LSE | ||||
| 10:15:03 | 283.59 | 12 | O | 4,823 | 134 | LSE | ||||
| 10:14:51 | 285.42 | 1 | O | 4,811 | 133 | LSE | ||||
| 10:14:46 | 283.417 | 10 | O | 4,810 | 132 | LSE | ||||
| 10:14:30 | 283.446 | 9 | O | 4,800 | 131 | LSE | ||||
| 10:07:50 | 283.786 | 16 | O | 4,791 | 130 | LSE | ||||
| 10:07:42 | 283.913 | 13 | O | 4,775 | 129 | LSE | ||||
| 10:07:13 | 283.232 | 9 | O | 4,762 | 128 | LSE | ||||
| 10:07:09 | 283.35 | 21 | O | 4,753 | 127 | LSE | ||||
| 10:06:46 | 283.101 | 27 | O | 4,732 | 126 | LSE | ||||
| 10:05:31 | 282.944 | 7 | O | 4,705 | 125 | LSE | ||||
| 10:05:05 | 282.911 | 9 | O | 4,698 | 124 | LSE | ||||
| 10:04:51 | 283.2 | 24 | O | 4,689 | 123 | LSE | ||||
| 10:04:48 | 283.31 | 18 | O | 4,665 | 122 | LSE | ||||
| 10:03:27 | 282.972 | 17 | O | 4,647 | 121 | LSE | ||||
| 10:02:49 | 282.808 | 8 | O | 4,630 | 120 | LSE | ||||
| 10:02:46 | 283.255 | 8 | O | 4,622 | 119 | LSE | ||||
| 10:02:29 | 283.294 | 8 | O | 4,614 | 118 | LSE | ||||
| 10:02:26 | 283.292 | 16 | O | 4,606 | 117 | LSE | ||||
| 10:02:22 | 283.224 | 8 | O | 4,590 | 116 | LSE | ||||
| 10:02:20 | 283.291 | 8 | O | 4,582 | 115 | LSE | ||||
| 10:02:16 | 283.299 | 32 | O | 4,574 | 114 | LSE | ||||
| 10:02:13 | 283.342 | 32 | O | 4,542 | 113 | LSE | ||||
| 10:02:06 | 283.347 | 8 | O | 4,510 | 112 | LSE | ||||
| 10:02:03 | 283.347 | 8 | O | 4,502 | 111 | LSE | ||||
| 10:02:00 | 283.342 | 33 | O | 4,494 | 110 | LSE | ||||
| 10:01:57 | 283.347 | 8 | O | 4,461 | 109 | LSE | ||||
| 10:01:53 | 283.349 | 16 | O | 4,453 | 108 | LSE | ||||
| 10:01:44 | 283.208 | 19 | O | 4,437 | 107 | LSE | ||||
| 10:01:41 | 21952.67 | 1 | O | 4,418 | 106 | LSE | ||||
| 10:01:41 | 283.21 | 12 | O | 4,417 | 105 | LSE | ||||
| 10:01:23 | 283.207 | 17 | O | 4,405 | 104 | LSE | ||||
| 10:01:20 | 283.317 | 16 | O | 4,388 | 103 | LSE | ||||
| 10:01:17 | 283.341 | 48 | O | 4,372 | 102 | LSE | ||||
| 10:01:10 | 283.343 | 32 | O | 4,324 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
