![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. |
---|---|---|---|---|---|---|---|---|---|---|
11:50:07 | 1125.98 | 21 | O | 1121.0 | 1121.51 | Buy | 8,189 | 341 | LSE | |
11:49:06 | 1125.0 | 11 | O | 1121.0 | 1121.51 | Buy | 8,168 | 340 | LSE | |
11:41:42 | 1121.658 | 33 | O | 1121.0 | 1121.51 | Buy | 8,157 | 339 | LSE | |
11:36:31 | 1129.39 | 1 | O | 1121.0 | 1121.51 | Buy | 8,124 | 338 | LSE | |
11:35:28 | 1130.34 | 2 | O | 1121.0 | 1121.51 | Buy | 8,123 | 337 | LSE | |
11:35:18 | 1120.54 | 21 | UT | 1121.0 | 1121.51 | Sell | 8,121 | 336 | LSE | |
11:29:58 | 1121.76 | 1 | AT | 1121.17 | 1121.76 | Buy | 8,100 | 335 | LSE | |
11:29:03 | 1121.19 | 1 | O | 1121.22 | 1121.6 | Sell | 8,099 | 334 | LSE | |
11:29:02 | 1121.17 | 3 | O | 1121.17 | 1121.64 | Sell | 8,098 | 333 | LSE | |
11:29:02 | 1121.12 | 4 | O | 1121.12 | 1121.78 | Sell | 8,095 | 332 | LSE | |
11:26:02 | 86532.0 | 5 | O | 1122.0 | 1122.6 | Buy | 8,091 | 331 | LSE | |
11:23:58 | 1121.98 | 1 | O | 1121.57 | 1121.96 | Buy | 8,086 | 330 | LSE | |
11:21:56 | 1122.15 | 1 | AT | 1121.86 | 1122.15 | Buy | 8,085 | 329 | LSE | |
11:21:45 | 1122.5 | 30 | AT | 1122.5 | 1122.79 | Sell | 8,084 | 328 | LSE | |
11:20:40 | 1123.13 | 59 | AT | 1123.03 | 1123.13 | Buy | 8,054 | 327 | LSE | |
11:19:11 | 1126.26 | 5 | O | 1122.55 | 1123.04 | Buy | 7,995 | 326 | LSE | |
11:19:09 | 86563.0 | 3 | O | 1122.77 | 1123.05 | Buy | 7,990 | 325 | LSE | |
11:18:59 | 86548.0 | 5 | O | 1122.49 | 1122.86 | Buy | 7,987 | 324 | LSE | |
11:18:51 | 1122.93 | 6 | AT | 1122.93 | 1123.15 | Sell | 7,982 | 323 | LSE | |
11:18:42 | 1123.3 | 3 | AT | 1122.97 | 1123.3 | Buy | 7,976 | 322 | LSE | |
11:17:18 | 1122.65 | 20 | AT | 1122.65 | 1122.73 | Sell | 7,973 | 321 | LSE | |
11:17:04 | 1122.96 | 20 | AT | 1122.96 | 1123.18 | Sell | 7,953 | 320 | LSE | |
11:16:34 | 1123.5 | 1 | O | 1123.04 | 1123.5 | Buy | 7,933 | 319 | LSE | |
11:14:35 | 1124.01 | 100 | AT | 1123.53 | 1124.01 | Buy | 7,932 | 318 | LSE | |
11:14:35 | 1124.0 | 65 | AT | 1123.53 | 1124.0 | Buy | 7,832 | 317 | LSE | |
11:13:10 | 1124.67 | 2 | AT | 1124.67 | 1125.17 | Sell | 7,767 | 316 | LSE | |
11:13:10 | 1124.67 | 2 | AT | 1124.67 | 1125.17 | Sell | 7,765 | 315 | LSE | |
11:13:10 | 1125.0 | 17 | AT | 1125.0 | 1125.17 | Sell | 7,763 | 314 | LSE | |
11:12:21 | 1126.21 | 13 | O | 1126.21 | 1126.71 | Sell | 7,746 | 313 | LSE | |
11:10:13 | 1127.33 | 1 | AT | 1126.74 | 1127.33 | Buy | 7,733 | 312 | LSE | |
11:09:33 | 1128.0 | 5 | O | 1126.99 | 1127.44 | Buy | 7,732 | 311 | LSE | |
11:08:38 | 1127.03 | 8 | AT | 1127.03 | 1127.61 | Sell | 7,727 | 310 | LSE | |
11:05:17 | 1130.2 | 1 | AT | 1129.79 | 1130.2 | Buy | 7,719 | 309 | LSE | |
11:04:26 | 1130.42 | 10 | AT | 1130.32 | 1130.42 | Buy | 7,718 | 308 | LSE | |
11:04:10 | 1130.359 | 175 | O | 1130.09 | 1130.52 | Buy | 7,708 | 307 | LSE | |
11:03:27 | 1130.76 | 1 | AT | 1130.17 | 1130.76 | Buy | 7,533 | 306 | LSE | |
10:53:56 | 1132.31 | 25 | AT | 1131.78 | 1132.31 | Buy | 7,532 | 305 | LSE | |
10:53:28 | 1130.98 | 9 | AT | 1130.8 | 1130.98 | Buy | 7,507 | 304 | LSE | |
10:52:31 | 1130.08 | 1 | AT | 1130.08 | 1130.82 | Sell | 7,498 | 303 | LSE | |
10:51:56 | 1130.88 | 1 | AT | 1130.4 | 1130.88 | Buy | 7,497 | 302 | LSE | |
10:48:09 | 1126.24 | 1 | AT | 1126.24 | 1126.89 | Sell | 7,496 | 301 | LSE | |
10:47:41 | 1126.58 | 9 | AT | 1126.27 | 1126.58 | Buy | 7,495 | 300 | LSE | |
10:46:24 | 1126.0 | 65 | AT | 1126.0 | 1126.42 | Sell | 7,486 | 299 | LSE | |
10:45:43 | 1126.12 | 1 | AT | 1126.12 | 1126.75 | Sell | 7,421 | 298 | LSE | |
10:43:27 | 1126.43 | 1 | AT | 1125.84 | 1126.43 | Buy | 7,420 | 297 | LSE | |
10:41:19 | 1126.36 | 1 | O | 1126.36 | 1126.74 | Sell | 7,419 | 296 | LSE | |
10:41:09 | 1127.39 | 26 | O | 1126.75 | 1127.39 | Buy | 7,418 | 295 | LSE | |
10:39:41 | 1129.58 | 56 | AT | 1128.6 | 1129.58 | Buy | 7,392 | 294 | LSE | |
10:39:25 | 1129.57 | 1 | O | 1129.17 | 1129.56 | Buy | 7,336 | 293 | LSE | |
10:39:00 | 1128.37 | 1 | O | 1128.37 | 1128.93 | Sell | 7,335 | 292 | LSE | |
10:38:56 | 1129.0 | 22 | AT | 1129.0 | 1129.33 | Sell | 7,334 | 291 | LSE | |
10:37:37 | 1128.51 | 8 | AT | 1127.89 | 1128.51 | Buy | 7,312 | 290 | LSE | |
10:36:56 | 1128.0 | 1 | AT | 1128.0 | 1128.22 | Sell | 7,304 | 289 | LSE | |
10:36:56 | 1128.0 | 1 | AT | 1128.0 | 1128.22 | Sell | 7,303 | 288 | LSE | |
10:36:45 | 1128.47 | 10 | AT | 1128.47 | 1129.12 | Sell | 7,302 | 287 | LSE | |
10:36:45 | 1128.9 | 2 | AT | 1128.9 | 1129.12 | Sell | 7,292 | 286 | LSE | |
10:35:34 | 1128.44 | 9 | O | 1128.63 | 1128.85 | Sell | 7,290 | 285 | LSE | |
10:35:12 | 1129.5 | 7 | AT | 1129.5 | 1129.56 | Sell | 7,281 | 284 | LSE | |
10:35:12 | 1129.5 | 10 | AT | 1129.5 | 1129.56 | Sell | 7,274 | 283 | LSE | |
10:34:23 | 1129.43 | 281 | AT | 1129.43 | 1130.18 | Sell | 7,264 | 282 | LSE | |
10:34:17 | 1129.43 | 28 | AT | 1129.43 | 1130.39 | Sell | 6,983 | 281 | LSE | |
10:34:17 | 1129.44 | 217 | AT | 1129.44 | 1130.39 | Sell | 6,955 | 280 | LSE | |
10:34:17 | 1129.45 | 55 | AT | 1129.45 | 1130.39 | Sell | 6,738 | 279 | LSE | |
10:34:17 | 1129.45 | 108 | AT | 1129.45 | 1130.39 | Sell | 6,683 | 278 | LSE | |
10:34:17 | 1129.56 | 170 | AT | 1129.56 | 1130.39 | Sell | 6,575 | 277 | LSE | |
10:34:17 | 1129.59 | 11 | AT | 1129.59 | 1130.39 | Sell | 6,405 | 276 | LSE | |
10:34:17 | 1129.6 | 11 | AT | 1129.6 | 1130.39 | Sell | 6,394 | 275 | LSE | |
10:34:17 | 1130.0 | 1 | AT | 1130.0 | 1130.39 | Sell | 6,383 | 274 | LSE | |
10:34:17 | 1130.0 | 1 | AT | 1130.0 | 1130.39 | Sell | 6,382 | 273 | LSE | |
10:33:36 | 1130.8 | 1 | AT | 1130.8 | 1131.08 | Sell | 6,381 | 272 | LSE | |
10:32:44 | 1130.66 | 7 | AT | 1130.56 | 1130.66 | Buy | 6,380 | 271 | LSE | |
10:32:28 | 1130.64 | 1 | AT | 1130.31 | 1130.64 | Buy | 6,373 | 270 | LSE | |
10:32:20 | 1130.53 | 7 | AT | 1130.0 | 1130.53 | Buy | 6,372 | 269 | LSE | |
10:32:17 | 1130.53 | 31 | AT | 1130.53 | 1130.82 | Sell | 6,365 | 268 | LSE | |
10:30:08 | 1133.8 | 1 | AT | 1133.8 | 1133.9 | Sell | 6,334 | 267 | LSE | |
10:29:51 | 1133.84 | 1 | O | 1133.71 | 1134.39 | Sell | 6,333 | 266 | LSE | |
10:29:36 | 1133.81 | 3 | AT | 1133.81 | 1133.88 | Sell | 6,332 | 265 | LSE | |
10:29:25 | 1134.0 | 5 | AT | 1134.0 | 1134.15 | Sell | 6,329 | 264 | LSE | |
10:29:14 | 1134.16 | 7 | AT | 1134.16 | 1134.44 | Sell | 6,324 | 263 | LSE | |
10:28:33 | 1134.72 | 10 | AT | 1134.72 | 1134.91 | Sell | 6,317 | 262 | LSE | |
10:27:06 | 1135.779 | 129 | AT | 1135.779 | 1136.04 | Sell | 6,307 | 261 | LSE | |
10:26:54 | 1136.32 | 1 | O | 1135.58 | 1136.32 | Buy | 6,178 | 260 | LSE | |
10:26:08 | 1136.15 | 9 | AT | 1135.93 | 1136.15 | Buy | 6,177 | 259 | LSE | |
10:26:04 | 1135.72 | 150 | AT | 1135.72 | 1136.15 | Sell | 6,168 | 258 | LSE | |
10:26:04 | 1135.73 | 100 | AT | 1135.73 | 1136.15 | Sell | 6,018 | 257 | LSE | |
10:26:04 | 1135.74 | 65 | AT | 1135.74 | 1136.15 | Sell | 5,918 | 256 | LSE | |
10:25:59 | 1136.15 | 1 | O | 1135.89 | 1136.15 | Buy | 5,853 | 255 | LSE | |
10:22:50 | 1135.17 | 22 | O | 1134.73 | 1135.17 | Buy | 5,852 | 254 | LSE | |
10:22:09 | 1134.93 | 1 | AT | 1134.75 | 1134.93 | Buy | 5,830 | 253 | LSE | |
10:21:42 | 1134.17 | 1 | AT | 1134.17 | 1134.7 | Sell | 5,829 | 252 | LSE | |
10:20:37 | 1135.04 | 10 | AT | 1134.81 | 1135.04 | Buy | 5,828 | 251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.