Cadence Design Systems Inc (0HS2)
LSE
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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:52:51 | 274.95 | 24 | O | 7,763 | 299 | LSE | ||||
| 13:46:49 | 275.401 | 20 | O | 7,739 | 298 | LSE | ||||
| 13:46:25 | 275.78 | 20 | O | 7,719 | 297 | LSE | ||||
| 13:46:07 | 275.925 | 12 | O | 7,699 | 296 | LSE | ||||
| 13:29:04 | 275.59 | 6 | O | 7,687 | 295 | LSE | ||||
| 13:29:02 | 275.521 | 20 | O | 7,681 | 294 | LSE | ||||
| 13:26:24 | 275.95 | 20 | O | 7,661 | 293 | LSE | ||||
| 13:26:17 | 276.36 | 1 | O | 7,641 | 292 | LSE | ||||
| 13:10:55 | 274.69 | 1 | O | 7,640 | 291 | LSE | ||||
| 13:05:54 | 274.75 | 4 | O | 7,639 | 290 | LSE | ||||
| 12:54:12 | 274.74 | 2 | O | 7,635 | 289 | LSE | ||||
| 12:52:05 | 274.899 | 6 | O | 7,633 | 288 | LSE | ||||
| 12:49:31 | 274.771 | 50 | O | 7,627 | 287 | LSE | ||||
| 12:48:04 | 274.13 | 1 | O | 7,577 | 286 | LSE | ||||
| 12:47:10 | 274.04 | 4 | O | 7,576 | 285 | LSE | ||||
| 12:45:25 | 275.455 | 1 | O | 7,572 | 284 | LSE | ||||
| 12:42:19 | 274.23 | 10 | O | 7,571 | 283 | LSE | ||||
| 12:42:19 | 274.23 | 10 | O | 7,561 | 282 | LSE | ||||
| 12:42:19 | 274.23 | 6 | O | 7,551 | 281 | LSE | ||||
| 12:42:19 | 274.23 | 8 | O | 7,545 | 280 | LSE | ||||
| 12:36:44 | 275.11 | 50 | O | 7,537 | 279 | LSE | ||||
| 12:33:58 | 274.735 | 12 | O | 7,487 | 278 | LSE | ||||
| 12:30:50 | 273.49 | 69 | O | 7,475 | 277 | LSE | ||||
| 12:28:38 | 274.91 | 14 | O | 7,406 | 276 | LSE | ||||
| 12:28:37 | 274.94 | 1 | O | 7,392 | 275 | LSE | ||||
| 12:28:37 | 274.94 | 1 | O | 7,391 | 274 | LSE | ||||
| 12:28:37 | 274.94 | 1 | O | 7,390 | 273 | LSE | ||||
| 12:28:37 | 274.94 | 1 | O | 7,389 | 272 | LSE | ||||
| 12:28:37 | 274.94 | 1 | O | 7,388 | 271 | LSE | ||||
| 12:28:37 | 274.94 | 1 | O | 7,387 | 270 | LSE | ||||
| 12:19:17 | 273.68 | 8 | O | 7,386 | 269 | LSE | ||||
| 12:12:09 | 273.377 | 3 | O | 7,378 | 268 | LSE | ||||
| 12:09:38 | 273.8 | 3 | O | 7,375 | 267 | LSE | ||||
| 12:04:15 | 273.945 | 3 | O | 7,372 | 266 | LSE | ||||
| 12:02:19 | 274.08 | 25 | O | 7,369 | 265 | LSE | ||||
| 12:00:29 | 21104.0 | 5 | O | 7,344 | 264 | LSE | ||||
| 11:50:48 | 273.94 | 4 | O | 7,339 | 263 | LSE | ||||
| 11:50:16 | 274.49 | 40 | O | 7,335 | 262 | LSE | ||||
| 11:48:24 | 274.595 | 4 | O | 7,295 | 261 | LSE | ||||
| 11:47:43 | 274.94 | 2 | O | 7,291 | 260 | LSE | ||||
| 11:44:50 | 275.455 | 2 | O | 7,289 | 259 | LSE | ||||
| 11:44:50 | 275.455 | 2 | O | 7,287 | 258 | LSE | ||||
| 11:44:50 | 275.455 | 1 | O | 7,285 | 257 | LSE | ||||
| 11:44:04 | 275.695 | 30 | O | 7,284 | 256 | LSE | ||||
| 11:43:58 | 275.8 | 5 | O | 7,254 | 255 | LSE | ||||
| 11:43:50 | 275.91 | 20 | O | 7,249 | 254 | LSE | ||||
| 11:41:33 | 276.154 | 27 | O | 7,229 | 253 | LSE | ||||
| 11:41:09 | 276.245 | 31 | O | 7,202 | 252 | LSE | ||||
| 11:38:56 | 276.645 | 2 | O | 7,171 | 251 | LSE | ||||
| 11:38:00 | 21341.82 | 3 | O | 7,169 | 250 | LSE | ||||
| 11:37:49 | 276.78 | 17 | O | 7,166 | 249 | LSE | ||||
| 11:35:25 | 277.115 | 2 | O | 7,149 | 248 | LSE | ||||
| 11:35:25 | 277.115 | 2 | O | 7,147 | 247 | LSE | ||||
| 11:34:45 | 21390.7 | 18 | O | 7,145 | 246 | LSE | ||||
| 11:31:41 | 277.255 | 1 | O | 7,127 | 245 | LSE | ||||
| 11:27:36 | 277.618 | 7 | O | 7,126 | 244 | LSE | ||||
| 11:25:24 | 278.24 | 6 | O | 7,119 | 243 | LSE | ||||
| 11:25:16 | 279.77 | 1 | O | 7,113 | 242 | LSE | ||||
| 11:23:43 | 278.13 | 10 | O | 7,112 | 241 | LSE | ||||
| 11:21:43 | 278.185 | 12 | O | 7,102 | 240 | LSE | ||||
| 11:21:24 | 278.625 | 7 | O | 7,090 | 239 | LSE | ||||
| 11:20:27 | 278.73 | 1 | O | 7,083 | 238 | LSE | ||||
| 11:19:57 | 278.868 | 8 | O | 7,082 | 237 | LSE | ||||
| 11:19:37 | 278.815 | 7 | O | 7,074 | 236 | LSE | ||||
| 11:18:01 | 278.71 | 1 | O | 7,067 | 235 | LSE | ||||
| 11:17:34 | 278.88 | 150 | O | 7,066 | 234 | LSE | ||||
| 11:17:31 | 278.949 | 7 | O | 6,916 | 233 | LSE | ||||
| 11:14:07 | 279.95 | 1 | O | 6,909 | 232 | LSE | ||||
| 11:13:18 | 280.006 | 12 | O | 6,908 | 231 | LSE | ||||
| 11:11:43 | 280.677 | 11 | O | 6,896 | 230 | LSE | ||||
| 11:09:03 | 280.523 | 7 | O | 6,885 | 229 | LSE | ||||
| 11:07:30 | 280.642 | 7 | O | 6,878 | 228 | LSE | ||||
| 11:05:40 | 21673.36 | 45 | O | 6,871 | 227 | LSE | ||||
| 11:03:23 | 21673.47 | 25 | O | 6,826 | 226 | LSE | ||||
| 10:59:44 | 281.149 | 282 | O | 6,801 | 225 | LSE | ||||
| 10:59:37 | 21680.86 | 2 | O | 6,519 | 224 | LSE | ||||
| 10:58:35 | 283.55 | 3 | O | 6,517 | 223 | LSE | ||||
| 10:54:05 | 283.29 | 3 | O | 6,514 | 222 | LSE | ||||
| 10:52:57 | 280.565 | 2 | O | 6,511 | 221 | LSE | ||||
| 10:51:39 | 280.64 | 113 | O | 6,509 | 220 | LSE | ||||
| 10:51:04 | 280.159 | 10 | O | 6,396 | 219 | LSE | ||||
| 10:50:41 | 280.009 | 7 | O | 6,386 | 218 | LSE | ||||
| 10:47:25 | 283.37 | 1 | O | 6,379 | 217 | LSE | ||||
| 10:46:45 | 279.426 | 12 | O | 6,378 | 216 | LSE | ||||
| 10:45:36 | 283.79 | 1 | O | 6,366 | 215 | LSE | ||||
| 10:45:00 | 279.69 | 10 | O | 6,365 | 214 | LSE | ||||
| 10:44:47 | 279.552 | 12 | O | 6,355 | 213 | LSE | ||||
| 10:44:27 | 279.53 | 1 | O | 6,343 | 212 | LSE | ||||
| 10:44:27 | 279.53 | 1 | O | 6,342 | 211 | LSE | ||||
| 10:41:25 | 279.094 | 8 | O | 6,341 | 210 | LSE | ||||
| 10:41:10 | 279.09 | 50 | O | 6,333 | 209 | LSE | ||||
| 10:40:13 | 279.5 | 12 | O | 6,283 | 208 | LSE | ||||
| 10:40:13 | 279.5 | 13 | O | 6,271 | 207 | LSE | ||||
| 10:36:54 | 280.0 | 2 | O | 6,258 | 206 | LSE | ||||
| 10:36:54 | 280.0 | 46 | O | 6,256 | 205 | LSE | ||||
| 10:36:53 | 279.87 | 5 | O | 6,210 | 204 | LSE | ||||
| 10:36:53 | 279.87 | 7 | O | 6,205 | 203 | LSE | ||||
| 10:36:53 | 279.87 | 5 | O | 6,198 | 202 | LSE | ||||
| 10:36:53 | 279.87 | 2 | O | 6,193 | 201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
