![Ishr Nasdaq 100](/common/images/company/L_CNDX.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:47:59 | 1124.31 | 1 | O | 1125.27 | 1125.61 | Sell | 8,863 | 280 | LSE | |
12:44:03 | 1124.12 | 1 | O | 1125.27 | 1125.61 | Sell | 8,862 | 279 | LSE | |
11:42:39 | 1125.06 | 5 | O | 1125.27 | 1125.61 | Sell | 8,861 | 278 | LSE | |
11:42:39 | 1125.06 | 5 | O | 1125.27 | 1125.61 | Sell | 8,856 | 277 | LSE | |
11:42:37 | 1125.6 | 1 | O | 1125.27 | 1125.61 | Buy | 8,851 | 276 | LSE | |
11:42:36 | 1125.6 | 1 | O | 1125.27 | 1125.61 | Buy | 8,850 | 275 | LSE | |
11:42:00 | 1124.967 | 1034 | O | 1125.27 | 1125.61 | Sell | 8,849 | 274 | LSE | |
11:37:10 | 1124.484 | 25 | O | 1125.27 | 1125.61 | Sell | 7,815 | 273 | LSE | |
11:35:18 | 1125.06 | 885 | UT | 1125.27 | 1125.61 | Sell | 7,790 | 272 | LSE | |
11:29:12 | 1125.58 | 3 | AT | 1125.26 | 1125.58 | Buy | 6,905 | 271 | LSE | |
11:29:11 | 1125.5 | 3 | AT | 1125.07 | 1125.5 | Buy | 6,902 | 270 | LSE | |
11:28:53 | 1125.49 | 3 | AT | 1125.36 | 1125.49 | Buy | 6,899 | 269 | LSE | |
11:28:13 | 1125.47 | 3 | AT | 1125.19 | 1125.47 | Buy | 6,896 | 268 | LSE | |
11:27:50 | 1125.19 | 90 | AT | 1125.19 | 1125.41 | Sell | 6,893 | 267 | LSE | |
11:27:08 | 1124.85 | 3 | AT | 1124.71 | 1124.85 | Buy | 6,803 | 266 | LSE | |
11:26:38 | 1124.33 | 3 | AT | 1124.21 | 1124.33 | Buy | 6,800 | 265 | LSE | |
11:26:16 | 1124.22 | 3 | AT | 1124.1 | 1124.22 | Buy | 6,797 | 264 | LSE | |
11:25:58 | 1124.13 | 3 | AT | 1123.98 | 1124.13 | Buy | 6,794 | 263 | LSE | |
11:25:53 | 1123.98 | 3 | AT | 1123.88 | 1123.98 | Buy | 6,791 | 262 | LSE | |
11:25:22 | 1123.97 | 3 | AT | 1123.84 | 1123.97 | Buy | 6,788 | 261 | LSE | |
11:22:55 | 1123.84 | 3 | O | 1123.5 | 1123.82 | Buy | 6,785 | 260 | LSE | |
11:21:32 | 1119.97 | 1 | O | 1124.45 | 1124.66 | Sell | 6,782 | 259 | LSE | |
11:19:34 | 1124.34 | 100 | AT | 1124.2 | 1124.34 | Buy | 6,781 | 258 | LSE | |
11:17:44 | 1124.3 | 1 | AT | 1124.3 | 1125.03 | Sell | 6,681 | 257 | LSE | |
11:15:13 | 1125.05 | 3 | O | 1124.79 | 1125.06 | Buy | 6,680 | 256 | LSE | |
11:12:53 | 1124.04 | 1 | AT | 1123.6 | 1124.04 | Buy | 6,677 | 255 | LSE | |
11:09:58 | 1122.19 | 65 | AT | 1122.19 | 1122.59 | Sell | 6,676 | 254 | LSE | |
11:09:51 | 1122.2 | 65 | AT | 1122.2 | 1122.35 | Sell | 6,611 | 253 | LSE | |
11:09:50 | 1122.29 | 65 | AT | 1122.29 | 1122.43 | Sell | 6,546 | 252 | LSE | |
11:09:41 | 1122.24 | 82 | AT | 1122.24 | 1122.37 | Sell | 6,481 | 251 | LSE | |
11:09:34 | 1122.31 | 65 | AT | 1122.31 | 1122.58 | Sell | 6,399 | 250 | LSE | |
11:09:26 | 1122.12 | 51 | AT | 1122.12 | 1122.34 | Sell | 6,334 | 249 | LSE | |
11:09:23 | 1122.05 | 65 | AT | 1122.05 | 1123.31 | Sell | 6,283 | 248 | LSE | |
11:08:19 | 1122.97 | 100 | AT | 1122.75 | 1122.97 | Buy | 6,218 | 247 | LSE | |
11:02:56 | 1122.0 | 1 | O | 1121.8 | 1121.98 | Buy | 6,118 | 246 | LSE | |
11:00:24 | 1122.8 | 26 | AT | 1122.47 | 1122.8 | Buy | 6,117 | 245 | LSE | |
10:59:57 | 1126.12 | 1 | O | 1122.81 | 1123.04 | Buy | 6,091 | 244 | LSE | |
10:58:29 | 1122.9 | 57 | AT | 1122.9 | 1123.22 | Sell | 6,090 | 243 | LSE | |
10:55:49 | 1121.76 | 8 | AT | 1121.31 | 1121.76 | Buy | 6,033 | 242 | LSE | |
10:53:51 | 1121.26 | 1 | AT | 1120.87 | 1121.26 | Buy | 6,025 | 241 | LSE | |
10:52:54 | 1122.17 | 3 | AT | 1121.97 | 1122.17 | Buy | 6,024 | 240 | LSE | |
10:50:36 | 1122.58 | 4 | O | 1122.59 | 1123.2 | Sell | 6,021 | 239 | LSE | |
10:50:36 | 1122.53 | 2 | O | 1122.58 | 1122.84 | Sell | 6,017 | 238 | LSE | |
10:49:19 | 1122.39 | 1 | AT | 1122.39 | 1122.68 | Sell | 6,015 | 237 | LSE | |
10:48:32 | 1123.19 | 1 | AT | 1122.83 | 1123.19 | Buy | 6,014 | 236 | LSE | |
10:48:02 | 1124.12 | 4 | O | 1123.29 | 1124.12 | Buy | 6,013 | 235 | LSE | |
10:41:38 | 1122.0 | 2 | AT | 1122.0 | 1122.4 | Sell | 6,009 | 234 | LSE | |
10:35:23 | 1123.74 | 1 | AT | 1123.74 | 1124.3 | Sell | 6,007 | 233 | LSE | |
10:32:01 | 1123.91 | 100 | AT | 1123.91 | 1124.25 | Sell | 6,006 | 232 | LSE | |
10:31:18 | 1124.3 | 1 | AT | 1123.87 | 1124.3 | Buy | 5,906 | 231 | LSE | |
10:31:18 | 1124.31 | 5 | AT | 1123.85 | 1124.31 | Buy | 5,905 | 230 | LSE | |
10:27:11 | 1124.49 | 89 | AT | 1123.84 | 1124.49 | Buy | 5,900 | 229 | LSE | |
10:25:03 | 1124.2 | 10 | AT | 1123.65 | 1124.2 | Buy | 5,811 | 228 | LSE | |
10:24:39 | 1123.58 | 1 | AT | 1123.58 | 1123.59 | Sell | 5,801 | 227 | LSE | |
10:23:15 | 1124.7 | 1 | AT | 1124.28 | 1124.7 | Buy | 5,800 | 226 | LSE | |
10:23:08 | 1126.84 | 1 | O | 1124.31 | 1125.09 | Buy | 5,799 | 225 | LSE | |
10:23:00 | 1124.98 | 12 | AT | 1124.41 | 1124.98 | Buy | 5,798 | 224 | LSE | |
10:21:44 | 1123.16 | 1 | O | 1122.82 | 1123.14 | Buy | 5,786 | 223 | LSE | |
10:20:52 | 1122.9 | 1 | AT | 1122.9 | 1123.32 | Sell | 5,785 | 222 | LSE | |
10:15:49 | 1118.24 | 1 | AT | 1118.24 | 1118.97 | Sell | 5,784 | 221 | LSE | |
10:15:40 | 1118.33 | 5 | O | 1117.84 | 1118.33 | Buy | 5,783 | 220 | LSE | |
10:15:35 | 1118.56 | 1 | AT | 1117.96 | 1118.56 | Buy | 5,778 | 219 | LSE | |
10:14:03 | 1118.98 | 1 | AT | 1118.37 | 1118.98 | Buy | 5,777 | 218 | LSE | |
10:12:50 | 1119.8 | 1 | AT | 1119.34 | 1119.8 | Buy | 5,776 | 217 | LSE | |
10:11:06 | 1121.64 | 1 | O | 1120.97 | 1121.61 | Buy | 5,775 | 216 | LSE | |
10:10:29 | 1122.876 | 129 | O | 1122.7 | 1123.11 | Sell | 5,774 | 215 | LSE | |
10:10:12 | 1123.46 | 50 | AT | 1122.58 | 1123.46 | Buy | 5,645 | 214 | LSE | |
10:09:59 | 1123.34 | 20 | AT | 1123.34 | 1123.94 | Sell | 5,595 | 213 | LSE | |
10:04:10 | 1122.97 | 65 | AT | 1122.97 | 1123.6 | Sell | 5,575 | 212 | LSE | |
10:03:36 | 1123.27 | 1 | AT | 1122.54 | 1123.27 | Buy | 5,510 | 211 | LSE | |
10:03:36 | 1123.27 | 3 | AT | 1122.54 | 1123.27 | Buy | 5,509 | 210 | LSE | |
10:00:43 | 1125.6 | 18 | AT | 1123.22 | 1125.6 | Buy | 5,506 | 209 | LSE | |
10:00:43 | 1123.96 | 11 | AT | 1123.22 | 1123.96 | Buy | 5,488 | 208 | LSE | |
10:00:43 | 1123.95 | 11 | AT | 1123.22 | 1123.95 | Buy | 5,477 | 207 | LSE | |
10:00:43 | 1123.93 | 65 | AT | 1123.22 | 1123.93 | Buy | 5,466 | 206 | LSE | |
10:00:43 | 1123.92 | 100 | AT | 1123.22 | 1123.92 | Buy | 5,401 | 205 | LSE | |
09:59:55 | 1123.98 | 1 | O | 1118.96 | 1126.18 | Buy | 5,301 | 204 | LSE | |
09:59:03 | 1122.0 | 1 | AT | 1121.78 | 1122.0 | Buy | 5,300 | 203 | LSE | |
09:58:46 | 1122.19 | 75 | AT | 1121.9 | 1122.19 | Buy | 5,299 | 202 | LSE | |
09:54:40 | 1118.91 | 90 | AT | 1118.91 | 1120.27 | Sell | 5,224 | 201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.