![Kla-tencor Corp](/common/images/company/L_0JPO.png)
Kla-tencor Corp (0JPO)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:03:31 | 803.286 | 1 | O | 3,392 | 95 | LSE | ||||
13:31:42 | 801.465 | 48 | O | 3,391 | 94 | LSE | ||||
13:20:05 | 800.485 | 4 | O | 3,343 | 93 | LSE | ||||
13:19:37 | 800.91 | 15 | O | 3,339 | 92 | LSE | ||||
13:05:42 | 800.35 | 5 | O | 3,324 | 91 | LSE | ||||
12:37:37 | 795.455 | 8 | O | 3,319 | 90 | LSE | ||||
12:17:17 | 792.957 | 3 | O | 3,311 | 89 | LSE | ||||
11:38:59 | 788.47 | 773 | O | 3,308 | 88 | LSE | ||||
11:26:00 | 789.929 | 4 | O | 2,535 | 87 | LSE | ||||
11:23:03 | 793.506 | 3 | O | 2,531 | 86 | LSE | ||||
11:20:57 | 794.74 | 10 | O | 2,528 | 85 | LSE | ||||
11:20:36 | 793.667 | 3 | O | 2,518 | 84 | LSE | ||||
11:19:03 | 794.58 | 1 | O | 2,515 | 83 | LSE | ||||
11:19:03 | 794.58 | 3 | O | 2,514 | 82 | LSE | ||||
11:19:00 | 794.74 | 13 | O | 2,511 | 81 | LSE | ||||
11:15:36 | 796.633 | 10 | O | 2,498 | 80 | LSE | ||||
11:15:19 | 796.058 | 10 | O | 2,488 | 79 | LSE | ||||
11:11:59 | 796.62 | 1 | O | 2,478 | 78 | LSE | ||||
11:09:02 | 799.445 | 4 | O | 2,477 | 77 | LSE | ||||
11:06:58 | 800.558 | 10 | O | 2,473 | 76 | LSE | ||||
11:04:54 | 61928.61 | 41 | O | 2,463 | 75 | LSE | ||||
11:04:18 | 61828.41 | 117 | O | 2,422 | 74 | LSE | ||||
11:02:56 | 797.953 | 6 | O | 2,305 | 73 | LSE | ||||
11:00:36 | 62111.58 | 1 | O | 2,299 | 72 | LSE | ||||
10:59:49 | 795.957 | 3 | O | 2,298 | 71 | LSE | ||||
10:59:30 | 795.599 | 5 | O | 2,295 | 70 | LSE | ||||
10:56:26 | 797.805 | 2 | O | 2,290 | 69 | LSE | ||||
10:56:12 | 797.0 | 1 | O | 2,288 | 68 | LSE | ||||
10:55:50 | 797.175 | 32 | O | 2,287 | 67 | LSE | ||||
10:55:50 | 797.175 | 33 | O | 2,255 | 66 | LSE | ||||
10:52:50 | 796.724 | 4 | O | 2,222 | 65 | LSE | ||||
10:52:04 | 788.47 | 773 | O | 2,218 | 64 | LSE | ||||
10:51:36 | 796.576 | 7 | O | 1,445 | 63 | LSE | ||||
10:50:06 | 796.869 | 4 | O | 1,438 | 62 | LSE | ||||
10:47:30 | 796.861 | 4 | O | 1,434 | 61 | LSE | ||||
10:44:16 | 797.919 | 57 | O | 1,430 | 60 | LSE | ||||
10:42:36 | 797.29 | 1 | O | 1,373 | 59 | LSE | ||||
10:42:09 | 797.69 | 2 | O | 1,372 | 58 | LSE | ||||
10:41:42 | 796.58 | 35 | O | 1,370 | 57 | LSE | ||||
10:31:18 | 795.485 | 1 | O | 1,335 | 56 | LSE | ||||
10:30:19 | 788.47 | 773 | O | 1,334 | 55 | LSE | ||||
10:24:14 | 790.21 | 5 | O | 561 | 54 | LSE | ||||
10:21:27 | 791.663 | 1 | O | 556 | 53 | LSE | ||||
10:16:05 | 61722.78 | 9 | O | 555 | 52 | LSE | ||||
10:15:20 | 792.35 | 3 | O | 546 | 51 | LSE | ||||
10:13:38 | 792.721 | 4 | O | 543 | 50 | LSE | ||||
10:13:29 | 792.037 | 3 | O | 539 | 49 | LSE | ||||
10:12:57 | 791.247 | 4 | O | 536 | 48 | LSE | ||||
10:07:31 | 792.0 | 6 | O | 532 | 47 | LSE | ||||
10:05:16 | 62034.02 | 1 | O | 526 | 46 | LSE | ||||
10:03:59 | 795.298 | 3 | O | 525 | 45 | LSE | ||||
10:03:20 | 795.569 | 2 | O | 522 | 44 | LSE | ||||
10:01:23 | 61168.5 | 27 | O | 520 | 43 | LSE | ||||
10:00:44 | 797.02 | 45 | O | 493 | 42 | LSE | ||||
10:00:44 | 797.02 | 55 | O | 448 | 41 | LSE | ||||
09:55:57 | 798.167 | 3 | O | 393 | 40 | LSE | ||||
09:55:17 | 797.28 | 1 | O | 390 | 39 | LSE | ||||
09:54:55 | 796.941 | 1 | O | 389 | 38 | LSE | ||||
09:53:26 | 795.821 | 7 | O | 388 | 37 | LSE | ||||
09:50:16 | 799.625 | 25 | O | 381 | 36 | LSE | ||||
09:49:35 | 61897.937 | 6 | O | 356 | 35 | LSE | ||||
09:47:50 | 801.705 | 31 | O | 350 | 34 | LSE | ||||
09:47:26 | 799.425 | 15 | O | 319 | 33 | LSE | ||||
09:46:44 | 798.005 | 1 | O | 304 | 32 | LSE | ||||
09:45:47 | 798.111 | 1 | O | 303 | 31 | LSE | ||||
09:45:47 | 798.111 | 20 | O | 302 | 30 | LSE | ||||
09:45:11 | 796.495 | 2 | O | 282 | 29 | LSE | ||||
09:45:11 | 796.495 | 2 | O | 280 | 28 | LSE | ||||
09:45:11 | 796.495 | 10 | O | 278 | 27 | LSE | ||||
09:44:31 | 793.719 | 3 | O | 268 | 26 | LSE | ||||
09:43:06 | 790.987 | 3 | O | 265 | 25 | LSE | ||||
09:43:03 | 791.895 | 10 | O | 262 | 24 | LSE | ||||
09:42:50 | 792.375 | 12 | O | 252 | 23 | LSE | ||||
09:42:30 | 792.75 | 11 | O | 240 | 22 | LSE | ||||
09:42:15 | 793.058 | 4 | O | 229 | 21 | LSE | ||||
09:42:01 | 790.621 | 4 | O | 225 | 20 | LSE | ||||
09:41:45 | 788.382 | 4 | O | 221 | 19 | LSE | ||||
09:41:30 | 787.056 | 4 | O | 217 | 18 | LSE | ||||
09:41:15 | 786.094 | 4 | O | 213 | 17 | LSE | ||||
09:41:00 | 786.397 | 4 | O | 209 | 16 | LSE | ||||
09:40:45 | 786.316 | 4 | O | 205 | 15 | LSE | ||||
09:40:30 | 784.916 | 4 | O | 201 | 14 | LSE | ||||
09:40:24 | 61085.32 | 1 | O | 197 | 13 | LSE | ||||
09:40:15 | 784.588 | 4 | O | 196 | 12 | LSE | ||||
09:37:19 | 785.92 | 1 | O | 192 | 11 | LSE | ||||
09:30:17 | 61003.08 | 1 | O | 191 | 10 | LSE | ||||
01:00:36 | 761.12 | 50 | O | 190 | 9 | LSE | ||||
01:00:36 | 761.6 | 50 | O | 140 | 8 | LSE | ||||
01:00:36 | 764.0 | 3 | O | 90 | 7 | LSE | ||||
01:00:36 | 764.04 | 10 | O | 87 | 6 | LSE | ||||
01:00:28 | 765.769 | 6 | O | 77 | 5 | LSE | ||||
01:00:28 | 761.57 | 50 | O | 71 | 4 | LSE | ||||
01:00:22 | 763.685 | 6 | O | 21 | 3 | LSE | ||||
01:00:13 | 763.685 | 10 | O | 15 | 2 | LSE | ||||
01:00:08 | 769.06 | 5 | O | 5 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.