Kla-tencor Corp (0JPO)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:14:07 | 773.83 | 10 | O | 3,721 | 86 | LSE | ||||
14:03:55 | 771.272 | 5 | O | 3,711 | 85 | LSE | ||||
13:45:26 | 773.61 | 2 | O | 3,706 | 84 | LSE | ||||
13:12:17 | 772.245 | 1 | O | 3,704 | 83 | LSE | ||||
13:12:17 | 772.245 | 2 | O | 3,703 | 82 | LSE | ||||
13:06:34 | 807.66 | 3270 | O | 3,701 | 81 | LSE | ||||
13:00:20 | 769.781 | 1 | O | 431 | 80 | LSE | ||||
12:59:12 | 769.735 | 1 | O | 430 | 79 | LSE | ||||
12:37:41 | 772.419 | 6 | O | 429 | 78 | LSE | ||||
12:14:30 | 773.46 | 2 | O | 423 | 77 | LSE | ||||
12:08:45 | 772.226 | 3 | O | 421 | 76 | LSE | ||||
12:01:36 | 771.724 | 8 | O | 418 | 75 | LSE | ||||
11:56:35 | 773.535 | 4 | O | 410 | 74 | LSE | ||||
11:34:30 | 59929.252 | 5 | O | 406 | 73 | LSE | ||||
11:25:48 | 772.758 | 6 | O | 401 | 72 | LSE | ||||
11:22:45 | 774.708 | 3 | O | 395 | 71 | LSE | ||||
11:22:19 | 774.04 | 3 | O | 392 | 70 | LSE | ||||
11:22:03 | 775.012 | 13 | O | 389 | 69 | LSE | ||||
11:21:00 | 775.985 | 3 | O | 376 | 68 | LSE | ||||
11:20:04 | 775.964 | 5 | O | 373 | 67 | LSE | ||||
11:19:38 | 776.244 | 3 | O | 368 | 66 | LSE | ||||
11:19:13 | 775.894 | 3 | O | 365 | 65 | LSE | ||||
11:18:05 | 775.745 | 3 | O | 362 | 64 | LSE | ||||
11:17:46 | 775.609 | 3 | O | 359 | 63 | LSE | ||||
11:17:25 | 775.679 | 3 | O | 356 | 62 | LSE | ||||
11:12:36 | 777.461 | 3 | O | 353 | 61 | LSE | ||||
11:03:49 | 779.14 | 1 | O | 350 | 60 | LSE | ||||
11:00:37 | 60143.4 | 1 | O | 349 | 59 | LSE | ||||
10:58:01 | 780.555 | 4 | O | 348 | 58 | LSE | ||||
10:53:05 | 778.91 | 4 | O | 344 | 57 | LSE | ||||
10:48:25 | 780.519 | 4 | O | 340 | 56 | LSE | ||||
10:48:20 | 781.206 | 4 | O | 336 | 55 | LSE | ||||
10:43:30 | 783.03 | 3 | O | 332 | 54 | LSE | ||||
10:42:09 | 783.093 | 6 | O | 329 | 53 | LSE | ||||
10:42:06 | 782.719 | 6 | O | 323 | 52 | LSE | ||||
10:39:33 | 782.833 | 19 | O | 317 | 51 | LSE | ||||
10:35:46 | 784.271 | 5 | O | 298 | 50 | LSE | ||||
10:31:32 | 786.225 | 3 | O | 293 | 49 | LSE | ||||
10:30:18 | 785.429 | 3 | O | 290 | 48 | LSE | ||||
10:28:03 | 784.082 | 4 | O | 287 | 47 | LSE | ||||
10:26:20 | 782.524 | 4 | O | 283 | 46 | LSE | ||||
10:22:08 | 782.048 | 6 | O | 279 | 45 | LSE | ||||
10:21:39 | 781.884 | 4 | O | 273 | 44 | LSE | ||||
10:20:17 | 782.532 | 3 | O | 269 | 43 | LSE | ||||
10:19:37 | 782.689 | 3 | O | 266 | 42 | LSE | ||||
10:18:17 | 782.925 | 3 | O | 263 | 41 | LSE | ||||
10:16:07 | 60753.42 | 1 | O | 260 | 40 | LSE | ||||
10:13:07 | 782.295 | 45 | O | 259 | 39 | LSE | ||||
10:12:49 | 783.234 | 5 | O | 214 | 38 | LSE | ||||
10:12:18 | 783.34 | 2 | O | 209 | 37 | LSE | ||||
10:09:33 | 784.558 | 6 | O | 207 | 36 | LSE | ||||
10:09:18 | 784.494 | 5 | O | 201 | 35 | LSE | ||||
10:09:07 | 784.322 | 4 | O | 196 | 34 | LSE | ||||
10:08:14 | 785.392 | 4 | O | 192 | 33 | LSE | ||||
10:07:32 | 784.932 | 5 | O | 188 | 32 | LSE | ||||
10:06:27 | 784.497 | 3 | O | 183 | 31 | LSE | ||||
10:06:05 | 785.269 | 4 | O | 180 | 30 | LSE | ||||
10:05:41 | 785.217 | 15 | O | 176 | 29 | LSE | ||||
10:04:16 | 785.765 | 3 | O | 161 | 28 | LSE | ||||
10:03:40 | 61183.71 | 2 | O | 158 | 27 | LSE | ||||
09:57:14 | 786.245 | 3 | O | 156 | 26 | LSE | ||||
09:52:12 | 788.09 | 6 | O | 153 | 25 | LSE | ||||
09:47:49 | 788.15 | 5 | O | 147 | 24 | LSE | ||||
09:47:27 | 787.216 | 26 | O | 142 | 23 | LSE | ||||
09:44:15 | 784.105 | 5 | O | 116 | 22 | LSE | ||||
09:43:07 | 785.44 | 30 | O | 111 | 21 | LSE | ||||
09:42:30 | 788.249 | 13 | O | 81 | 20 | LSE | ||||
09:42:16 | 788.242 | 4 | O | 68 | 19 | LSE | ||||
09:42:01 | 788.057 | 4 | O | 64 | 18 | LSE | ||||
09:41:45 | 788.057 | 4 | O | 60 | 17 | LSE | ||||
09:41:30 | 788.062 | 4 | O | 56 | 16 | LSE | ||||
09:41:15 | 788.062 | 4 | O | 52 | 15 | LSE | ||||
09:41:00 | 789.162 | 4 | O | 48 | 14 | LSE | ||||
09:40:45 | 789.945 | 4 | O | 44 | 13 | LSE | ||||
09:40:30 | 788.11 | 3 | O | 40 | 12 | LSE | ||||
09:40:30 | 789.419 | 4 | O | 37 | 11 | LSE | ||||
09:40:15 | 788.805 | 4 | O | 33 | 10 | LSE | ||||
09:11:39 | 795.03 | 5 | O | 29 | 9 | LSE | ||||
07:37:46 | 808.044 | 1 | O | 24 | 8 | LSE | ||||
02:41:35 | 798.74 | 6 | O | 23 | 7 | LSE | ||||
02:41:30 | 802.32 | 1 | O | 17 | 6 | LSE | ||||
02:41:30 | 802.33 | 1 | O | 16 | 5 | LSE | ||||
02:41:30 | 802.33 | 1 | O | 15 | 4 | LSE | ||||
02:41:27 | 802.35 | 1 | O | 14 | 3 | LSE | ||||
02:41:27 | 802.35 | 2 | O | 13 | 2 | LSE | ||||
02:15:19 | 62844.39 | 11 | O | 11 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.