![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. |
---|---|---|---|---|---|---|---|---|---|---|
11:40:46 | 1116.8 | 13 | O | 1117.07 | 1117.36 | Sell | 13,870 | 517 | LSE | |
11:40:46 | 1116.8 | 13 | O | 1117.07 | 1117.36 | Sell | 13,857 | 516 | LSE | |
11:32:30 | 1119.98 | 1 | O | 1117.07 | 1117.36 | Buy | 13,844 | 515 | LSE | |
11:32:03 | 1117.04 | 71 | O | 1117.07 | 1117.36 | Sell | 13,843 | 514 | LSE | |
11:28:06 | 1119.2 | 63 | AT | 1118.59 | 1119.2 | Buy | 13,772 | 513 | LSE | |
11:28:06 | 1119.19 | 204 | AT | 1118.59 | 1119.19 | Buy | 13,709 | 512 | LSE | |
11:27:05 | 1120.44 | 1 | O | 1119.99 | 1120.44 | Buy | 13,505 | 511 | LSE | |
11:26:17 | 1120.23 | 2 | AT | 1120.23 | 1120.5 | Sell | 13,504 | 510 | LSE | |
11:26:01 | 1120.48 | 6 | O | 1120.17 | 1120.48 | Buy | 13,502 | 509 | LSE | |
11:13:25 | 1119.62 | 1 | AT | 1119.62 | 1119.96 | Sell | 13,496 | 508 | LSE | |
11:10:58 | 1120.34 | 1 | AT | 1119.85 | 1120.34 | Buy | 13,495 | 507 | LSE | |
11:06:34 | 1123.77 | 137 | AT | 1123.77 | 1124.21 | Sell | 13,494 | 506 | LSE | |
11:01:39 | 1124.57 | 1 | AT | 1124.22 | 1124.57 | Buy | 13,357 | 505 | LSE | |
10:58:51 | 1122.04 | 1 | AT | 1121.82 | 1122.04 | Buy | 13,356 | 504 | LSE | |
10:58:50 | 1121.61 | 6 | AT | 1121.61 | 1122.05 | Sell | 13,355 | 503 | LSE | |
10:57:44 | 1121.81 | 22 | O | 1121.81 | 1121.96 | Sell | 13,349 | 502 | LSE | |
10:56:36 | 1121.6 | 6 | AT | 1121.28 | 1121.6 | Buy | 13,327 | 501 | LSE | |
10:56:13 | 1121.43 | 6 | AT | 1121.35 | 1121.43 | Buy | 13,321 | 500 | LSE | |
10:54:47 | 1121.32 | 1 | AT | 1121.32 | 1121.6 | Sell | 13,315 | 499 | LSE | |
10:54:03 | 1121.76 | 6 | AT | 1121.72 | 1121.76 | Buy | 13,314 | 498 | LSE | |
10:53:23 | 1121.37 | 6 | AT | 1121.28 | 1121.37 | Buy | 13,308 | 497 | LSE | |
10:53:21 | 1121.27 | 6 | AT | 1120.98 | 1121.27 | Buy | 13,302 | 496 | LSE | |
10:53:20 | 1121.16 | 6 | AT | 1121.13 | 1121.16 | Buy | 13,296 | 495 | LSE | |
10:52:20 | 1121.16 | 6 | AT | 1121.11 | 1121.16 | Buy | 13,290 | 494 | LSE | |
10:51:49 | 1121.15 | 14 | AT | 1120.78 | 1121.15 | Buy | 13,284 | 493 | LSE | |
10:50:39 | 1121.0 | 6 | AT | 1120.97 | 1121.0 | Buy | 13,270 | 492 | LSE | |
10:50:13 | 1120.82 | 20 | AT | 1120.54 | 1120.82 | Buy | 13,264 | 491 | LSE | |
10:48:41 | 1120.94 | 6 | AT | 1120.71 | 1120.94 | Buy | 13,244 | 490 | LSE | |
10:48:25 | 1120.82 | 6 | AT | 1120.72 | 1120.82 | Buy | 13,238 | 489 | LSE | |
10:48:24 | 1120.73 | 6 | AT | 1120.51 | 1120.73 | Buy | 13,232 | 488 | LSE | |
10:48:20 | 1120.14 | 1 | AT | 1120.14 | 1120.67 | Sell | 13,226 | 487 | LSE | |
10:48:03 | 86731.0 | 25 | O | 1120.5 | 1121.0 | Buy | 13,225 | 486 | LSE | |
10:48:00 | 86736.0 | 20 | O | 1120.52 | 1120.94 | Buy | 13,200 | 485 | LSE | |
10:46:56 | 1120.29 | 5 | O | 1120.09 | 1120.28 | Buy | 13,180 | 484 | LSE | |
10:44:21 | 1120.15 | 6 | AT | 1119.97 | 1120.15 | Buy | 13,175 | 483 | LSE | |
10:44:13 | 1119.74 | 7 | AT | 1119.74 | 1119.91 | Sell | 13,169 | 482 | LSE | |
10:42:42 | 86720.0 | 34 | O | 1120.07 | 1120.49 | Buy | 13,162 | 481 | LSE | |
10:42:37 | 1119.84 | 6 | AT | 1119.78 | 1119.84 | Buy | 13,128 | 480 | LSE | |
10:42:36 | 1119.7 | 6 | AT | 1119.6 | 1119.7 | Buy | 13,122 | 479 | LSE | |
10:42:01 | 1119.5 | 20 | AT | 1119.5 | 1119.64 | Sell | 13,116 | 478 | LSE | |
10:42:01 | 1119.7 | 1 | AT | 1119.5 | 1119.7 | Buy | 13,096 | 477 | LSE | |
10:38:24 | 1120.95 | 9 | AT | 1120.82 | 1120.95 | Buy | 13,095 | 476 | LSE | |
10:38:08 | 1120.68 | 9 | AT | 1120.62 | 1120.68 | Buy | 13,086 | 475 | LSE | |
10:37:20 | 1119.98 | 1 | AT | 1119.98 | 1120.18 | Sell | 13,077 | 474 | LSE | |
10:37:20 | 1119.98 | 14 | AT | 1119.98 | 1120.19 | Sell | 13,076 | 473 | LSE | |
10:37:12 | 1119.99 | 9 | AT | 1119.94 | 1119.99 | Buy | 13,062 | 472 | LSE | |
10:36:33 | 1120.31 | 9 | AT | 1119.91 | 1120.31 | Buy | 13,053 | 471 | LSE | |
10:36:32 | 1120.24 | 8 | AT | 1120.1 | 1120.24 | Buy | 13,044 | 470 | LSE | |
10:36:26 | 1120.31 | 1 | AT | 1120.0 | 1120.31 | Buy | 13,036 | 469 | LSE | |
10:35:03 | 1119.72 | 9 | AT | 1119.63 | 1119.72 | Buy | 13,035 | 468 | LSE | |
10:35:00 | 1119.51 | 44 | AT | 1119.51 | 1119.64 | Sell | 13,026 | 467 | LSE | |
10:34:45 | 1119.43 | 39 | AT | 1119.43 | 1119.53 | Sell | 12,982 | 466 | LSE | |
10:34:42 | 1119.33 | 94 | AT | 1119.33 | 1119.73 | Sell | 12,943 | 465 | LSE | |
10:34:40 | 1119.58 | 41 | AT | 1119.58 | 1119.79 | Sell | 12,849 | 464 | LSE | |
10:34:32 | 1120.03 | 1 | O | 1119.83 | 1119.96 | Buy | 12,808 | 463 | LSE | |
10:34:17 | 1119.92 | 9 | AT | 1119.82 | 1119.92 | Buy | 12,807 | 462 | LSE | |
10:34:16 | 1119.85 | 9 | AT | 1119.69 | 1119.85 | Buy | 12,798 | 461 | LSE | |
10:34:15 | 1119.78 | 9 | AT | 1119.68 | 1119.78 | Buy | 12,789 | 460 | LSE | |
10:34:15 | 1119.71 | 9 | AT | 1119.58 | 1119.71 | Buy | 12,780 | 459 | LSE | |
10:34:14 | 1119.57 | 9 | AT | 1119.47 | 1119.57 | Buy | 12,771 | 458 | LSE | |
10:34:14 | 1119.49 | 9 | AT | 1119.39 | 1119.49 | Buy | 12,762 | 457 | LSE | |
10:33:20 | 1119.94 | 5 | AT | 1119.57 | 1119.94 | Buy | 12,753 | 456 | LSE | |
10:33:10 | 1119.55 | 21 | AT | 1119.55 | 1119.92 | Sell | 12,748 | 455 | LSE | |
10:32:29 | 1120.02 | 22 | AT | 1120.02 | 1120.29 | Sell | 12,727 | 454 | LSE | |
10:31:22 | 1121.67 | 7 | AT | 1121.59 | 1121.67 | Buy | 12,705 | 453 | LSE | |
10:31:14 | 1121.74 | 7 | AT | 1121.55 | 1121.74 | Buy | 12,698 | 452 | LSE | |
10:31:12 | 1121.53 | 9 | AT | 1121.38 | 1121.53 | Buy | 12,691 | 451 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.