Cadence Design Systems Inc (0HS2)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:58:47 | 278.26 | 13 | O | 1,021 | 51 | LSE | ||||
| 09:57:24 | 278.475 | 11 | O | 1,008 | 50 | LSE | ||||
| 09:50:57 | 278.323 | 14 | O | 997 | 49 | LSE | ||||
| 09:49:45 | 277.551 | 8 | O | 983 | 48 | LSE | ||||
| 09:49:18 | 277.875 | 35 | O | 975 | 47 | LSE | ||||
| 09:49:09 | 21468.17 | 46 | O | 940 | 46 | LSE | ||||
| 09:47:32 | 277.07 | 1 | O | 894 | 45 | LSE | ||||
| 09:47:27 | 277.269 | 13 | O | 893 | 44 | LSE | ||||
| 09:43:15 | 277.737 | 8 | O | 880 | 43 | LSE | ||||
| 09:42:43 | 277.311 | 238 | O | 872 | 42 | LSE | ||||
| 09:38:13 | 277.165 | 3 | O | 634 | 41 | LSE | ||||
| 09:36:38 | 278.51 | 6 | O | 631 | 40 | LSE | ||||
| 09:34:16 | 280.83 | 1 | O | 625 | 39 | LSE | ||||
| 09:34:13 | 21473.41 | 12 | O | 624 | 38 | LSE | ||||
| 09:33:39 | 21510.24 | 2 | O | 612 | 37 | LSE | ||||
| 09:32:48 | 280.83 | 1 | O | 610 | 36 | LSE | ||||
| 09:32:28 | 280.83 | 1 | O | 609 | 35 | LSE | ||||
| 09:32:09 | 280.83 | 1 | O | 608 | 34 | LSE | ||||
| 09:32:00 | 277.74 | 6 | O | 607 | 33 | LSE | ||||
| 09:31:45 | 278.16 | 3 | O | 601 | 32 | LSE | ||||
| 09:31:30 | 280.83 | 1 | O | 598 | 31 | LSE | ||||
| 09:31:30 | 280.83 | 2 | O | 597 | 30 | LSE | ||||
| 09:31:30 | 280.83 | 1 | O | 595 | 29 | LSE | ||||
| 09:31:20 | 280.83 | 1 | O | 594 | 28 | LSE | ||||
| 09:31:20 | 280.83 | 1 | O | 593 | 27 | LSE | ||||
| 09:30:41 | 280.83 | 1 | O | 592 | 26 | LSE | ||||
| 09:30:41 | 280.83 | 2 | O | 591 | 25 | LSE | ||||
| 09:30:13 | 279.355 | 6 | O | 589 | 24 | LSE | ||||
| 09:30:07 | 279.355 | 6 | O | 583 | 23 | LSE | ||||
| 09:30:05 | 279.355 | 3 | O | 577 | 22 | LSE | ||||
| 03:05:31 | 277.108 | 3 | O | 574 | 21 | LSE | ||||
| 03:02:33 | 277.108 | 3 | O | 571 | 20 | LSE | ||||
| 02:16:08 | 21311.96 | 3 | O | 568 | 19 | LSE | ||||
| 02:16:06 | 21307.38 | 76 | O | 565 | 18 | LSE | ||||
| 02:16:05 | 21042.76 | 1 | O | 489 | 17 | LSE | ||||
| 02:16:01 | 21247.21 | 115 | O | 488 | 16 | LSE | ||||
| 02:15:19 | 21249.132 | 9 | O | 373 | 15 | LSE | ||||
| 02:15:09 | 21192.979 | 23 | O | 364 | 14 | LSE | ||||
| 01:01:22 | 277.83 | 1 | O | 341 | 13 | LSE | ||||
| 01:01:21 | 277.73 | 5 | O | 340 | 12 | LSE | ||||
| 01:01:02 | 278.31 | 2 | O | 335 | 11 | LSE | ||||
| 01:01:02 | 276.15 | 100 | O | 333 | 10 | LSE | ||||
| 01:01:02 | 276.18 | 5 | O | 233 | 9 | LSE | ||||
| 01:01:02 | 275.82 | 16 | O | 228 | 8 | LSE | ||||
| 01:01:02 | 275.459 | 100 | O | 212 | 7 | LSE | ||||
| 01:01:02 | 276.12 | 10 | O | 112 | 6 | LSE | ||||
| 01:00:52 | 277.69 | 3 | O | 102 | 5 | LSE | ||||
| 01:00:52 | 275.59 | 15 | O | 99 | 4 | LSE | ||||
| 01:00:42 | 277.18 | 70 | O | 84 | 3 | LSE | ||||
| 01:00:42 | 275.53 | 7 | O | 14 | 2 | LSE | ||||
| 01:00:42 | 275.535 | 7 | O | 7 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
