![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. |
---|---|---|---|---|---|---|---|---|---|---|
06:32:32 | 1116.78 | 8 | O | 1116.61 | 1116.78 | Buy | 2,097 | 101 | LSE | |
06:27:34 | 1117.22 | 65 | AT | 1117.22 | 1117.6 | Sell | 2,089 | 100 | LSE | |
06:25:57 | 1117.72 | 100 | AT | 1117.55 | 1117.72 | Buy | 2,024 | 99 | LSE | |
06:25:54 | 1117.52 | 7 | AT | 1117.5 | 1117.52 | Buy | 1,924 | 98 | LSE | |
06:25:54 | 1117.52 | 5 | AT | 1117.5 | 1117.52 | Buy | 1,917 | 97 | LSE | |
06:25:54 | 1117.52 | 5 | AT | 1117.5 | 1117.52 | Buy | 1,912 | 96 | LSE | |
06:24:06 | 1117.15 | 27 | AT | 1117.15 | 1117.32 | Sell | 1,907 | 95 | LSE | |
06:15:43 | 1116.71 | 30 | AT | 1116.53 | 1116.71 | Buy | 1,880 | 94 | LSE | |
06:06:36 | 1116.71 | 1 | AT | 1116.54 | 1116.71 | Buy | 1,850 | 93 | LSE | |
06:02:55 | 1116.47 | 1 | AT | 1116.19 | 1116.47 | Buy | 1,849 | 92 | LSE | |
06:00:40 | 1116.2 | 1 | AT | 1116.0 | 1116.2 | Buy | 1,848 | 91 | LSE | |
05:57:11 | 1116.08 | 1 | AT | 1115.9 | 1116.08 | Buy | 1,847 | 90 | LSE | |
05:55:44 | 1116.08 | 1 | AT | 1115.91 | 1116.08 | Buy | 1,846 | 89 | LSE | |
05:45:24 | 1115.594 | 30 | O | 1115.58 | 1115.77 | Sell | 1,845 | 88 | LSE | |
05:44:37 | 1115.89 | 1 | O | 1115.7 | 1115.89 | Buy | 1,815 | 87 | LSE | |
05:41:52 | 1115.94 | 1 | AT | 1115.75 | 1115.94 | Buy | 1,814 | 86 | LSE | |
05:41:14 | 1115.76 | 8 | AT | 1115.67 | 1115.76 | Buy | 1,813 | 85 | LSE | |
05:39:36 | 1115.411 | 1 | O | 1115.7 | 1115.92 | Sell | 1,805 | 84 | LSE | |
05:31:29 | 86593.0 | 22 | O | 1115.84 | 1116.05 | Buy | 1,804 | 83 | LSE | |
05:31:19 | 86589.0 | 2 | O | 1115.82 | 1116.03 | Buy | 1,782 | 82 | LSE | |
05:23:24 | 1116.13 | 7 | AT | 1115.89 | 1116.13 | Buy | 1,780 | 81 | LSE | |
05:18:29 | 1116.41 | 1 | AT | 1116.18 | 1116.41 | Buy | 1,773 | 80 | LSE | |
05:17:08 | 86652.0 | 1 | O | 1116.35 | 1117.04 | Buy | 1,772 | 79 | LSE | |
05:13:57 | 1117.0 | 1 | AT | 1117.0 | 1117.04 | Sell | 1,771 | 78 | LSE | |
05:06:21 | 1117.98 | 1 | AT | 1117.77 | 1117.98 | Buy | 1,770 | 77 | LSE | |
05:00:46 | 1117.5 | 23 | AT | 1117.5 | 1117.718 | Sell | 1,769 | 76 | LSE | |
04:57:32 | 1117.55 | 1 | AT | 1117.29 | 1117.55 | Buy | 1,746 | 75 | LSE | |
04:54:55 | 1117.66 | 5 | AT | 1117.66 | 1117.68 | Sell | 1,745 | 74 | LSE | |
04:51:47 | 1117.79 | 7 | AT | 1117.57 | 1117.79 | Buy | 1,740 | 73 | LSE | |
04:49:32 | 1117.47 | 1 | AT | 1117.47 | 1117.71 | Sell | 1,733 | 72 | LSE | |
04:43:40 | 1117.15 | 30 | AT | 1116.91 | 1117.15 | Buy | 1,732 | 71 | LSE | |
04:42:27 | 1116.91 | 4 | AT | 1116.83 | 1116.91 | Buy | 1,702 | 70 | LSE | |
04:34:28 | 1115.07 | 1 | O | 1114.67 | 1115.05 | Buy | 1,698 | 69 | LSE | |
04:29:04 | 1114.85 | 1 | AT | 1114.59 | 1114.85 | Buy | 1,697 | 68 | LSE | |
04:25:16 | 1114.8 | 1 | AT | 1114.52 | 1114.8 | Buy | 1,696 | 67 | LSE | |
04:23:52 | 1115.0 | 1 | O | 1114.75 | 1114.99 | Buy | 1,695 | 66 | LSE | |
04:23:51 | 1115.0 | 5 | AT | 1115.0 | 1115.01 | Sell | 1,694 | 65 | LSE | |
04:23:51 | 1115.0 | 1 | AT | 1115.0 | 1115.01 | Sell | 1,689 | 64 | LSE | |
04:23:51 | 1115.0 | 2 | AT | 1115.0 | 1115.01 | Sell | 1,688 | 63 | LSE | |
04:23:03 | 1115.49 | 65 | AT | 1115.49 | 1115.69 | Sell | 1,686 | 62 | LSE | |
04:18:08 | 1115.46 | 4 | AT | 1115.27 | 1115.46 | Buy | 1,621 | 61 | LSE | |
04:13:20 | 1116.45 | 130 | AT | 1116.45 | 1116.75 | Sell | 1,617 | 60 | LSE | |
04:13:20 | 1116.49 | 171 | AT | 1116.49 | 1116.75 | Sell | 1,487 | 59 | LSE | |
04:13:20 | 1116.53 | 65 | AT | 1116.53 | 1116.75 | Sell | 1,316 | 58 | LSE | |
04:07:57 | 1116.68 | 4 | AT | 1116.35 | 1116.68 | Buy | 1,251 | 57 | LSE | |
04:06:24 | 1116.8 | 1 | AT | 1116.42 | 1116.8 | Buy | 1,247 | 56 | LSE | |
04:04:13 | 1116.553 | 13 | O | 1116.61 | 1116.9 | Sell | 1,246 | 55 | LSE | |
04:00:57 | 1117.25 | 1 | AT | 1116.83 | 1117.25 | Buy | 1,233 | 54 | LSE | |
03:55:01 | 1116.1 | 1 | AT | 1115.91 | 1116.1 | Buy | 1,232 | 53 | LSE | |
03:52:03 | 1116.75 | 26 | AT | 1116.49 | 1116.75 | Buy | 1,231 | 52 | LSE | |
03:46:01 | 1117.07 | 30 | O | 1116.84 | 1117.09 | Buy | 1,205 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.