Ishr Nasdaq 100 (CNX1)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:25:02 | 88497.848 | 56 | O | 88483.0 | 88531.0 | Sell | 2,993 | 164 | LSE | |
| 11:24:34 | 88506.466 | 11 | O | 88484.0 | 88512.0 | Buy | 2,937 | 163 | LSE | |
| 11:21:28 | 88534.54 | 3 | O | 88511.0 | 88547.0 | Buy | 2,926 | 162 | LSE | |
| 11:21:27 | 88512.097 | 170 | O | 88504.0 | 88537.0 | Sell | 2,923 | 161 | LSE | |
| 11:16:28 | 88620.0 | 46 | AT | 88620.0 | 88631.0 | Sell | 2,753 | 160 | LSE | |
| 11:13:42 | 88641.0 | 1 | O | 88628.0 | 88662.0 | Sell | 2,707 | 159 | LSE | |
| 11:06:42 | 88488.563 | 11 | O | 88483.0 | 88513.0 | Sell | 2,706 | 158 | LSE | |
| 11:05:12 | 88450.0 | 1 | O | 88451.0 | 88478.0 | Sell | 2,695 | 157 | LSE | |
| 11:05:11 | 88449.0 | 5 | O | 88449.0 | 88478.0 | Sell | 2,694 | 156 | LSE | |
| 11:01:24 | 88413.6 | 1 | O | 88381.0 | 88415.0 | Buy | 2,689 | 155 | LSE | |
| 10:59:31 | 88370.0 | 1 | O | 88330.0 | 88370.0 | Buy | 2,688 | 154 | LSE | |
| 10:58:23 | 88364.815 | 33 | O | 88377.0 | 88407.0 | Sell | 2,687 | 153 | LSE | |
| 10:55:22 | 88414.6 | 1 | O | 88391.0 | 88416.0 | Buy | 2,654 | 152 | LSE | |
| 10:51:04 | 88384.0 | 1 | AT | 88384.0 | 88395.0 | Sell | 2,653 | 151 | LSE | |
| 10:51:04 | 88395.0 | 3 | AT | 88356.0 | 88395.0 | Buy | 2,652 | 150 | LSE | |
| 10:46:06 | 88277.0 | 1 | AT | 88277.0 | 88316.0 | Sell | 2,649 | 149 | LSE | |
| 10:41:26 | 88216.0 | 10 | AT | 88216.0 | 88241.0 | Sell | 2,648 | 148 | LSE | |
| 10:40:41 | 88223.0 | 1 | O | 88194.0 | 88223.0 | Buy | 2,638 | 147 | LSE | |
| 10:38:53 | 88250.0 | 3 | AT | 88250.0 | 88266.0 | Sell | 2,637 | 146 | LSE | |
| 10:16:14 | 88129.0 | 4 | O | 88086.0 | 88129.0 | Buy | 2,634 | 145 | LSE | |
| 10:15:58 | 88079.404 | 61 | O | 88049.0 | 88084.0 | Buy | 2,630 | 144 | LSE | |
| 10:08:55 | 88085.6 | 36 | O | 88035.0 | 88064.0 | Buy | 2,569 | 143 | LSE | |
| 10:08:40 | 88048.0 | 4 | O | 88048.0 | 88083.0 | Sell | 2,533 | 142 | LSE | |
| 10:06:47 | 88090.45 | 9 | O | 88099.0 | 88132.0 | Sell | 2,529 | 141 | LSE | |
| 10:03:25 | 88088.2 | 7 | O | 88075.0 | 88098.0 | Buy | 2,520 | 140 | LSE | |
| 10:03:24 | 88132.75 | 1 | O | 88067.0 | 88109.0 | Buy | 2,513 | 139 | LSE | |
| 10:03:10 | 88130.0 | 200 | AT | 88111.0 | 88130.0 | Buy | 2,512 | 138 | LSE | |
| 10:03:05 | 88091.0 | 50 | O | 88091.0 | 88134.0 | Sell | 2,312 | 137 | LSE | |
| 10:01:34 | 88106.514 | 44 | O | 88086.0 | 88135.0 | Sell | 2,262 | 136 | LSE | |
| 09:56:43 | 88027.0 | 65 | AT | 87968.0 | 88027.0 | Buy | 2,218 | 135 | LSE | |
| 09:51:08 | 88064.0 | 1 | AT | 88064.0 | 88090.0 | Sell | 2,153 | 134 | LSE | |
| 09:49:52 | 88106.0 | 5 | AT | 88096.0 | 88106.0 | Buy | 2,152 | 133 | LSE | |
| 09:48:22 | 88091.0 | 1 | O | 88045.0 | 88088.0 | Buy | 2,147 | 132 | LSE | |
| 09:47:32 | 88117.985 | 11 | O | 88098.0 | 88123.0 | Buy | 2,146 | 131 | LSE | |
| 09:47:03 | 88092.956 | 120 | O | 88105.0 | 88138.0 | Sell | 2,135 | 130 | LSE | |
| 09:46:57 | 88138.035 | 1 | O | 88104.0 | 88134.0 | Buy | 2,015 | 129 | LSE | |
| 09:43:33 | 87979.828 | 100 | O | 87953.0 | 87994.0 | Buy | 2,014 | 128 | LSE | |
| 09:41:15 | 88004.0 | 1 | O | 87966.0 | 88004.0 | Buy | 1,914 | 127 | LSE | |
| 09:39:17 | 87780.941 | 1 | O | 87773.0 | 87800.0 | Sell | 1,913 | 126 | LSE | |
| 09:38:26 | 87784.725 | 1 | O | 87750.0 | 87778.0 | Buy | 1,912 | 125 | LSE | |
| 09:36:38 | 87760.0 | 1 | O | 87760.0 | 87794.0 | Sell | 1,911 | 124 | LSE | |
| 09:34:38 | 87938.0 | 1 | O | 87898.0 | 87934.0 | Buy | 1,910 | 123 | LSE | |
| 09:34:29 | 87931.277 | 341 | O | 87906.0 | 87933.0 | Buy | 1,909 | 122 | LSE | |
| 09:33:28 | 87981.43 | 52 | O | 87972.0 | 88015.0 | Sell | 1,568 | 121 | LSE | |
| 09:32:07 | 87982.504 | 23 | O | 87991.0 | 88139.0 | Sell | 1,516 | 120 | LSE | |
| 09:32:07 | 87982.513 | 11 | O | 87991.0 | 88139.0 | Sell | 1,493 | 119 | LSE | |
| 09:32:06 | 87987.0 | 2 | O | 87961.0 | 87987.0 | Buy | 1,482 | 118 | LSE | |
| 09:31:43 | 88064.0 | 2 | O | 88026.0 | 88060.0 | Buy | 1,480 | 117 | LSE | |
| 09:31:30 | 88072.0 | 5 | O | 88033.0 | 88071.0 | Buy | 1,478 | 116 | LSE | |
| 09:29:15 | 88143.42 | 1 | O | 88134.0 | 88170.0 | Sell | 1,473 | 115 | LSE | |
| 09:26:54 | 88041.0 | 2 | O | 88041.0 | 88077.0 | Sell | 1,472 | 114 | LSE | |
| 09:26:31 | 88044.65 | 4 | O | 88028.0 | 88061.0 | Buy | 1,470 | 113 | LSE | |
| 09:25:07 | 87987.0 | 1 | O | 88033.0 | 88070.0 | Sell | 1,466 | 112 | LSE | |
| 09:24:55 | 88132.0 | 2 | AT | 88121.0 | 88132.0 | Buy | 1,465 | 111 | LSE | |
| 09:14:47 | 88140.206 | 10 | O | 88117.0 | 88143.0 | Buy | 1,463 | 110 | LSE | |
| 09:14:39 | 88111.139 | 3 | O | 88109.0 | 88136.0 | Sell | 1,453 | 109 | LSE | |
| 09:14:19 | 88108.2 | 2 | O | 88107.0 | 88133.0 | Sell | 1,450 | 108 | LSE | |
| 09:10:00 | 88170.0 | 23 | AT | 88159.96 | 88172.62 | Buy | 1,448 | 107 | LSE | |
| 09:09:28 | 88141.7 | 1 | O | 88121.0 | 88148.0 | Buy | 1,425 | 106 | LSE | |
| 09:08:55 | 88152.278 | 23 | O | 88119.0 | 88152.0 | Buy | 1,424 | 105 | LSE | |
| 09:07:51 | 88165.0 | 1 | O | 88141.0 | 88165.0 | Buy | 1,401 | 104 | LSE | |
| 09:04:47 | 88211.6 | 2 | O | 88191.0 | 88217.0 | Buy | 1,400 | 103 | LSE | |
| 09:00:20 | 88203.0 | 2 | O | 88203.0 | 88228.0 | Sell | 1,398 | 102 | LSE | |
| 08:53:31 | 88248.0 | 1 | AT | 88248.0 | 88252.0 | Sell | 1,396 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
