![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. |
---|---|---|---|---|---|---|---|---|---|---|
11:46:36 | 1168.2 | 20 | O | 1168.39 | 1168.61 | Sell | 6,392 | 349 | LSE | |
11:46:36 | 1168.2 | 10 | O | 1168.39 | 1168.61 | Sell | 6,372 | 348 | LSE | |
11:46:35 | 1168.2 | 20 | O | 1168.39 | 1168.61 | Sell | 6,362 | 347 | LSE | |
11:46:34 | 1168.2 | 10 | O | 1168.39 | 1168.61 | Sell | 6,342 | 346 | LSE | |
11:35:19 | 1168.87 | 36 | UT | 1168.39 | 1168.61 | Buy | 6,332 | 345 | LSE | |
11:34:19 | 1169.411 | 25 | O | 1168.39 | 1168.61 | Buy | 6,296 | 344 | LSE | |
11:30:26 | 1170.45 | 1 | O | 1168.39 | 1168.61 | Buy | 6,271 | 343 | LSE | |
11:29:35 | 1168.09 | 1 | AT | 1168.09 | 1168.61 | Sell | 6,270 | 342 | LSE | |
11:28:43 | 1168.18 | 47 | AT | 1168.18 | 1168.49 | Sell | 6,269 | 341 | LSE | |
11:27:45 | 1168.49 | 8 | O | 1167.95 | 1168.49 | Buy | 6,222 | 340 | LSE | |
11:25:28 | 1167.86 | 2 | AT | 1167.86 | 1168.03 | Sell | 6,214 | 339 | LSE | |
11:25:28 | 1167.86 | 3 | AT | 1167.86 | 1168.03 | Sell | 6,212 | 338 | LSE | |
11:25:28 | 1167.86 | 1 | AT | 1167.86 | 1168.03 | Sell | 6,209 | 337 | LSE | |
11:25:28 | 1167.86 | 5 | AT | 1167.86 | 1168.03 | Sell | 6,208 | 336 | LSE | |
11:25:28 | 1167.86 | 21 | AT | 1167.86 | 1168.03 | Sell | 6,203 | 335 | LSE | |
11:25:28 | 1167.85 | 8 | AT | 1167.85 | 1168.03 | Sell | 6,182 | 334 | LSE | |
11:25:27 | 1167.84 | 4 | AT | 1167.84 | 1168.03 | Sell | 6,174 | 333 | LSE | |
11:25:27 | 1167.84 | 27 | AT | 1167.84 | 1168.03 | Sell | 6,170 | 332 | LSE | |
11:24:44 | 1168.34 | 170 | AT | 1168.24 | 1168.34 | Buy | 6,143 | 331 | LSE | |
11:23:19 | 1172.03 | 1 | O | 1168.71 | 1168.91 | Buy | 5,973 | 330 | LSE | |
11:22:17 | 1172.76 | 1 | O | 1168.76 | 1169.2 | Buy | 5,972 | 329 | LSE | |
11:19:09 | 1170.75 | 1 | O | 1169.12 | 1169.4 | Buy | 5,971 | 328 | LSE | |
11:17:51 | 1168.92 | 1 | O | 1169.13 | 1169.31 | Sell | 5,970 | 327 | LSE | |
11:05:14 | 1169.0 | 10 | AT | 1169.0 | 1169.01 | Sell | 5,969 | 326 | LSE | |
11:02:54 | 1170.13 | 5 | AT | 1169.75 | 1170.13 | Buy | 5,959 | 325 | LSE | |
11:02:54 | 1170.14 | 1 | AT | 1169.75 | 1170.14 | Buy | 5,954 | 324 | LSE | |
11:02:26 | 1170.0 | 50 | AT | 1170.0 | 1170.04 | Sell | 5,953 | 323 | LSE | |
11:02:23 | 1170.16 | 48 | AT | 1170.0 | 1170.16 | Buy | 5,903 | 322 | LSE | |
11:02:22 | 1170.15 | 77 | O | 1170.03 | 1170.17 | Buy | 5,855 | 321 | LSE | |
10:58:27 | 1170.0 | 26 | AT | 1170.0 | 1170.04 | Sell | 5,778 | 320 | LSE | |
10:56:24 | 1169.68 | 1 | AT | 1169.39 | 1169.68 | Buy | 5,752 | 319 | LSE | |
10:56:06 | 1169.69 | 1 | AT | 1169.69 | 1170.12 | Sell | 5,751 | 318 | LSE | |
10:56:00 | 1169.74 | 34 | AT | 1169.74 | 1170.21 | Sell | 5,750 | 317 | LSE | |
10:55:59 | 1170.0 | 3 | AT | 1170.0 | 1170.03 | Sell | 5,716 | 316 | LSE | |
10:55:48 | 1170.7 | 1 | AT | 1170.27 | 1170.7 | Buy | 5,713 | 315 | LSE | |
10:53:11 | 1170.58 | 1 | AT | 1170.26 | 1170.58 | Buy | 5,712 | 314 | LSE | |
10:52:53 | 1170.95 | 1 | AT | 1170.59 | 1170.95 | Buy | 5,711 | 313 | LSE | |
10:52:09 | 1170.73 | 90 | O | 1170.56 | 1170.89 | Buy | 5,710 | 312 | LSE | |
10:50:58 | 1170.56 | 3 | AT | 1170.19 | 1170.56 | Buy | 5,620 | 311 | LSE | |
10:43:32 | 1170.67 | 1 | AT | 1170.42 | 1170.67 | Buy | 5,617 | 310 | LSE | |
10:43:27 | 1170.651 | 42 | O | 1170.26 | 1170.69 | Buy | 5,616 | 309 | LSE | |
10:42:32 | 1170.656 | 47 | O | 1170.54 | 1170.74 | Buy | 5,574 | 308 | LSE | |
10:29:03 | 1169.76 | 15 | O | 1169.77 | 1170.35 | Sell | 5,527 | 307 | LSE | |
10:27:33 | 1170.02 | 25 | AT | 1169.56 | 1170.02 | Buy | 5,512 | 306 | LSE | |
10:27:02 | 1168.61 | 1 | AT | 1168.61 | 1170.07 | Sell | 5,487 | 305 | LSE | |
10:27:01 | 1169.21 | 2 | AT | 1168.5 | 1169.21 | Buy | 5,486 | 304 | LSE | |
10:25:12 | 1170.0 | 3 | AT | 1170.0 | 1170.22 | Sell | 5,484 | 303 | LSE | |
10:23:46 | 1171.8 | 1 | AT | 1171.8 | 1172.14 | Sell | 5,481 | 302 | LSE | |
10:22:03 | 1172.25 | 17 | AT | 1172.04 | 1172.25 | Buy | 5,480 | 301 | LSE | |
10:15:42 | 1172.98 | 23 | AT | 1172.71 | 1172.98 | Buy | 5,463 | 300 | LSE | |
10:15:42 | 1172.96 | 100 | AT | 1172.71 | 1172.96 | Buy | 5,440 | 299 | LSE | |
10:12:35 | 1172.53 | 5 | AT | 1172.53 | 1172.94 | Sell | 5,340 | 298 | LSE | |
10:12:20 | 1172.82 | 77 | AT | 1172.59 | 1172.82 | Buy | 5,335 | 297 | LSE | |
10:11:38 | 1172.05 | 12 | AT | 1171.89 | 1172.05 | Buy | 5,258 | 296 | LSE | |
10:10:41 | 1173.12 | 1 | AT | 1170.96 | 1173.12 | Buy | 5,246 | 295 | LSE | |
10:10:14 | 1170.93 | 1 | AT | 1170.63 | 1170.93 | Buy | 5,245 | 294 | LSE | |
10:08:31 | 1171.15 | 18 | AT | 1170.91 | 1171.15 | Buy | 5,244 | 293 | LSE | |
10:05:43 | 1171.283 | 85 | O | 1171.11 | 1171.3 | Buy | 5,226 | 292 | LSE | |
10:03:24 | 1172.22 | 1 | AT | 1171.48 | 1172.22 | Buy | 5,141 | 291 | LSE | |
10:02:29 | 1171.7 | 175 | AT | 1171.7 | 1172.05 | Sell | 5,140 | 290 | LSE | |
10:02:29 | 1171.69 | 100 | AT | 1171.69 | 1172.07 | Sell | 4,965 | 289 | LSE | |
10:00:28 | 1171.98 | 2 | AT | 1171.98 | 1173.16 | Sell | 4,865 | 288 | LSE | |
10:00:09 | 1172.67 | 8 | O | 1171.99 | 1173.01 | Buy | 4,863 | 287 | LSE | |
09:58:00 | 1172.43 | 1 | AT | 1172.43 | 1172.75 | Sell | 4,855 | 286 | LSE | |
09:55:48 | 1171.39 | 1 | AT | 1171.19 | 1171.39 | Buy | 4,854 | 285 | LSE | |
09:53:06 | 1171.09 | 5 | O | 1170.78 | 1171.09 | Buy | 4,853 | 284 | LSE | |
09:50:39 | 1171.36 | 1 | O | 1171.17 | 1171.36 | Buy | 4,848 | 283 | LSE | |
09:49:50 | 1170.71 | 1 | AT | 1170.71 | 1170.93 | Sell | 4,847 | 282 | LSE | |
09:49:23 | 1171.41 | 7 | AT | 1170.64 | 1171.41 | Buy | 4,846 | 281 | LSE | |
09:49:23 | 1171.28 | 11 | AT | 1170.64 | 1171.28 | Buy | 4,839 | 280 | LSE | |
09:49:23 | 1171.27 | 11 | AT | 1170.64 | 1171.27 | Buy | 4,828 | 279 | LSE | |
09:48:32 | 1171.15 | 4 | AT | 1170.8 | 1171.15 | Buy | 4,817 | 278 | LSE | |
09:45:03 | 1171.34 | 1 | O | 1171.37 | 1171.87 | Sell | 4,813 | 277 | LSE | |
09:42:56 | 1171.21 | 11 | AT | 1171.1 | 1171.21 | Buy | 4,812 | 276 | LSE | |
09:42:36 | 1170.95 | 2 | AT | 1170.73 | 1170.95 | Buy | 4,801 | 275 | LSE | |
09:42:01 | 1171.33 | 1 | AT | 1171.1 | 1171.33 | Buy | 4,799 | 274 | LSE | |
09:42:01 | 1171.33 | 1 | AT | 1171.1 | 1171.33 | Buy | 4,798 | 273 | LSE | |
09:39:48 | 1171.28 | 1 | AT | 1171.0 | 1171.28 | Buy | 4,797 | 272 | LSE | |
09:37:38 | 1172.04 | 1 | AT | 1171.25 | 1172.04 | Buy | 4,796 | 271 | LSE | |
09:36:57 | 1171.71 | 12 | AT | 1171.56 | 1171.71 | Buy | 4,795 | 270 | LSE | |
09:36:38 | 1171.26 | 6 | O | 1171.24 | 1171.86 | Sell | 4,783 | 269 | LSE | |
09:33:16 | 1172.07 | 14 | AT | 1171.65 | 1172.07 | Buy | 4,777 | 268 | LSE | |
09:30:00 | 1170.62 | 9 | AT | 1170.28 | 1170.62 | Buy | 4,763 | 267 | LSE | |
09:28:59 | 1170.32 | 9 | AT | 1170.32 | 1170.57 | Sell | 4,754 | 266 | LSE | |
09:27:16 | 91420.0 | 1 | O | 1170.63 | 1170.87 | Buy | 4,745 | 265 | LSE | |
09:24:42 | 1170.6 | 1 | O | 1170.6 | 1170.9 | Sell | 4,744 | 264 | LSE | |
09:24:42 | 1170.6 | 2 | O | 1170.6 | 1170.78 | Sell | 4,743 | 263 | LSE | |
09:24:16 | 1170.65 | 10 | AT | 1170.65 | 1170.83 | Sell | 4,741 | 262 | LSE | |
09:23:25 | 1170.693 | 8 | O | 1170.59 | 1170.86 | Sell | 4,731 | 261 | LSE | |
09:20:51 | 1170.66 | 6 | AT | 1170.6 | 1170.66 | Buy | 4,723 | 260 | LSE | |
09:19:02 | 1170.27 | 8 | AT | 1170.27 | 1170.63 | Sell | 4,717 | 259 | LSE | |
09:17:19 | 1170.52 | 8 | O | 1170.52 | 1170.66 | Sell | 4,709 | 258 | LSE | |
09:13:55 | 1170.2 | 5 | O | 1170.23 | 1170.54 | Sell | 4,701 | 257 | LSE | |
09:13:01 | 1170.22 | 110 | AT | 1170.17 | 1170.22 | Buy | 4,696 | 256 | LSE | |
09:07:56 | 1170.42 | 8 | AT | 1170.42 | 1170.6 | Sell | 4,586 | 255 | LSE | |
08:59:10 | 1170.55 | 69 | O | 1170.34 | 1170.55 | Buy | 4,578 | 254 | LSE | |
08:58:11 | 1170.51 | 1 | AT | 1170.32 | 1170.51 | Buy | 4,509 | 253 | LSE | |
08:57:13 | 1170.21 | 10 | AT | 1170.21 | 1170.53 | Sell | 4,508 | 252 | LSE | |
08:57:06 | 1170.51 | 23 | AT | 1170.32 | 1170.51 | Buy | 4,498 | 251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.