![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. |
---|---|---|---|---|---|---|---|---|---|---|
13:24:25 | 1156.23 | 218 | O | 1160.2 | 1160.69 | Sell | 5,013 | 330 | LSE | |
12:50:07 | 1164.44 | 1 | O | 1160.2 | 1160.69 | Buy | 4,795 | 329 | LSE | |
12:45:18 | 1163.66 | 1 | O | 1160.2 | 1160.69 | Buy | 4,794 | 328 | LSE | |
12:43:53 | 1164.99 | 1 | O | 1160.2 | 1160.69 | Buy | 4,793 | 327 | LSE | |
11:50:25 | 1170.48 | 10 | O | 1160.2 | 1160.69 | Buy | 4,792 | 326 | LSE | |
11:47:51 | 1160.0 | 2 | O | 1160.2 | 1160.69 | Sell | 4,782 | 325 | LSE | |
11:47:51 | 1160.0 | 2 | O | 1160.2 | 1160.69 | Sell | 4,780 | 324 | LSE | |
11:35:10 | 1160.0 | 40 | UT | 1160.2 | 1160.69 | Sell | 4,778 | 323 | LSE | |
11:29:57 | 1160.89 | 49 | AT | 1160.47 | 1160.89 | Buy | 4,738 | 322 | LSE | |
11:29:17 | 1160.71 | 1 | AT | 1160.71 | 1161.42 | Sell | 4,689 | 321 | LSE | |
11:28:55 | 1160.93 | 5 | AT | 1160.93 | 1160.95 | Sell | 4,688 | 320 | LSE | |
11:28:39 | 1161.02 | 5 | O | 1160.72 | 1161.02 | Buy | 4,683 | 319 | LSE | |
11:28:08 | 1172.06 | 3 | O | 1160.16 | 1160.85 | Buy | 4,678 | 318 | LSE | |
11:25:18 | 1171.93 | 1 | O | 1161.1 | 1161.43 | Buy | 4,675 | 317 | LSE | |
11:24:57 | 1171.23 | 1 | O | 1160.6 | 1161.11 | Buy | 4,674 | 316 | LSE | |
11:24:41 | 1161.39 | 12 | AT | 1160.68 | 1161.39 | Buy | 4,673 | 315 | LSE | |
11:24:40 | 1161.39 | 1 | AT | 1160.98 | 1161.39 | Buy | 4,661 | 314 | LSE | |
11:24:13 | 1161.5 | 14 | AT | 1161.5 | 1161.72 | Sell | 4,660 | 313 | LSE | |
11:23:59 | 1161.5 | 6 | AT | 1160.17 | 1162.12 | Buy | 4,646 | 312 | LSE | |
11:23:59 | 1162.0 | 2 | AT | 1162.0 | 1162.12 | Sell | 4,640 | 311 | LSE | |
11:23:59 | 1162.13 | 1 | O | 1162.0 | 1162.12 | Buy | 4,638 | 310 | LSE | |
11:23:55 | 1162.25 | 2 | O | 1162.0 | 1162.25 | Buy | 4,637 | 309 | LSE | |
11:23:54 | 1162.26 | 1 | AT | 1162.0 | 1162.26 | Buy | 4,635 | 308 | LSE | |
11:23:31 | 1162.41 | 10 | AT | 1162.41 | 1162.66 | Sell | 4,634 | 307 | LSE | |
11:22:41 | 1163.84 | 21 | AT | 1163.18 | 1163.84 | Buy | 4,624 | 306 | LSE | |
11:22:37 | 1174.0 | 1 | O | 1162.88 | 1163.37 | Buy | 4,603 | 305 | LSE | |
11:19:59 | 1164.88 | 1 | AT | 1164.42 | 1164.88 | Buy | 4,602 | 304 | LSE | |
11:19:39 | 1164.77 | 5 | O | 1164.46 | 1164.77 | Buy | 4,601 | 303 | LSE | |
11:15:06 | 1165.818 | 2 | O | 1165.01 | 1165.94 | Buy | 4,596 | 302 | LSE | |
11:12:51 | 1165.17 | 1 | AT | 1164.54 | 1165.17 | Buy | 4,594 | 301 | LSE | |
11:11:07 | 1166.88 | 3 | O | 1166.58 | 1166.88 | Buy | 4,593 | 300 | LSE | |
11:05:22 | 1163.98 | 1 | AT | 1163.16 | 1163.98 | Buy | 4,590 | 299 | LSE | |
11:04:56 | 1163.14 | 56 | AT | 1163.14 | 1163.97 | Sell | 4,589 | 298 | LSE | |
11:04:56 | 1163.45 | 100 | AT | 1163.45 | 1163.97 | Sell | 4,533 | 297 | LSE | |
11:04:56 | 1163.46 | 65 | AT | 1163.46 | 1163.97 | Sell | 4,433 | 296 | LSE | |
11:02:53 | 1164.52 | 4 | AT | 1163.91 | 1164.52 | Buy | 4,368 | 295 | LSE | |
11:02:26 | 1164.0 | 2 | AT | 1164.0 | 1164.34 | Sell | 4,364 | 294 | LSE | |
11:02:26 | 1164.0 | 1 | AT | 1164.0 | 1164.34 | Sell | 4,362 | 293 | LSE | |
11:01:15 | 1164.0 | 1 | AT | 1164.0 | 1164.06 | Sell | 4,361 | 292 | LSE | |
10:58:29 | 1165.07 | 1 | O | 1165.07 | 1165.36 | Sell | 4,360 | 291 | LSE | |
10:56:26 | 1166.29 | 15 | AT | 1166.29 | 1166.83 | Sell | 4,359 | 290 | LSE | |
10:55:23 | 1167.2 | 27 | AT | 1166.32 | 1167.2 | Buy | 4,344 | 289 | LSE | |
10:52:47 | 1176.94 | 1 | O | 1167.87 | 1168.2 | Buy | 4,317 | 288 | LSE | |
10:51:26 | 1167.01 | 30 | AT | 1166.27 | 1167.01 | Buy | 4,316 | 287 | LSE | |
10:51:05 | 1166.48 | 2 | AT | 1166.48 | 1166.58 | Sell | 4,286 | 286 | LSE | |
10:49:52 | 1167.33 | 1 | O | 1166.69 | 1167.32 | Buy | 4,284 | 285 | LSE | |
10:46:28 | 1167.85 | 5 | O | 1167.52 | 1167.85 | Buy | 4,283 | 284 | LSE | |
10:45:28 | 1177.96 | 1 | O | 1166.8 | 1167.1 | Buy | 4,278 | 283 | LSE | |
10:44:54 | 1166.74 | 2 | AT | 1166.74 | 1167.14 | Sell | 4,277 | 282 | LSE | |
10:43:41 | 1167.42 | 1 | AT | 1166.53 | 1167.42 | Buy | 4,275 | 281 | LSE | |
10:43:33 | 1167.0 | 50 | AT | 1167.0 | 1167.4 | Sell | 4,274 | 280 | LSE | |
10:41:58 | 1168.1 | 4 | AT | 1167.46 | 1168.1 | Buy | 4,224 | 279 | LSE | |
10:41:47 | 1168.17 | 20 | AT | 1168.17 | 1168.35 | Sell | 4,220 | 278 | LSE | |
10:41:47 | 1168.17 | 78 | AT | 1168.17 | 1168.35 | Sell | 4,200 | 277 | LSE | |
10:40:35 | 1168.37 | 18 | AT | 1168.37 | 1168.56 | Sell | 4,122 | 276 | LSE | |
10:39:00 | 1169.36 | 71 | AT | 1169.36 | 1169.5 | Sell | 4,104 | 275 | LSE | |
10:38:10 | 1168.89 | 1 | AT | 1168.62 | 1168.89 | Buy | 4,033 | 274 | LSE | |
10:36:35 | 1169.5 | 2 | AT | 1169.02 | 1169.5 | Buy | 4,032 | 273 | LSE | |
10:34:16 | 1169.81 | 14 | AT | 1169.44 | 1169.81 | Buy | 4,030 | 272 | LSE | |
10:32:07 | 1170.91 | 1 | AT | 1170.26 | 1170.91 | Buy | 4,016 | 271 | LSE | |
10:28:14 | 1175.439 | 2 | O | 1169.46 | 1169.93 | Buy | 4,015 | 270 | LSE | |
10:28:06 | 1168.88 | 1 | O | 1168.88 | 1169.67 | Sell | 4,013 | 269 | LSE | |
10:27:09 | 1169.19 | 1 | O | 1169.2 | 1170.12 | Sell | 4,012 | 268 | LSE | |
10:27:06 | 1170.33 | 1 | O | 1167.71 | 1170.33 | Buy | 4,011 | 267 | LSE | |
10:26:49 | 1170.54 | 10 | O | 1170.13 | 1170.52 | Buy | 4,010 | 266 | LSE | |
10:26:14 | 1170.11 | 10 | AT | 1169.59 | 1170.11 | Buy | 4,000 | 265 | LSE | |
10:21:19 | 1170.0 | 1 | AT | 1170.0 | 1170.37 | Sell | 3,990 | 264 | LSE | |
10:20:29 | 1167.94 | 2 | AT | 1167.94 | 1168.46 | Sell | 3,989 | 263 | LSE | |
10:19:35 | 1169.01 | 5 | O | 1169.01 | 1170.45 | Sell | 3,987 | 262 | LSE | |
10:19:34 | 1169.0 | 2 | O | 1169.01 | 1170.47 | Sell | 3,982 | 261 | LSE | |
10:19:01 | 1168.87 | 2 | AT | 1168.4 | 1169.61 | Sell | 3,980 | 260 | LSE | |
10:18:58 | 1169.13 | 53 | AT | 1169.13 | 1169.93 | Sell | 3,978 | 259 | LSE | |
10:18:20 | 1170.0 | 30 | AT | 1170.0 | 1170.7 | Sell | 3,925 | 258 | LSE | |
10:18:20 | 1170.0 | 2 | AT | 1170.0 | 1170.7 | Sell | 3,895 | 257 | LSE | |
10:17:22 | 90546.0 | 18 | O | 1170.81 | 1171.06 | Buy | 3,893 | 256 | LSE | |
10:17:07 | 1170.97 | 1 | AT | 1170.97 | 1171.35 | Sell | 3,875 | 255 | LSE | |
10:16:55 | 90614.0 | 29 | O | 1171.4 | 1171.83 | Buy | 3,874 | 254 | LSE | |
10:16:52 | 90609.0 | 17 | O | 1171.11 | 1171.56 | Buy | 3,845 | 253 | LSE | |
10:16:49 | 90600.0 | 17 | O | 1171.05 | 1171.96 | Buy | 3,828 | 252 | LSE | |
10:16:31 | 1172.59 | 1 | AT | 1170.99 | 1172.59 | Buy | 3,811 | 251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.