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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:58:05 | 88230.0 | 1 | AT | 88230.0 | 88239.0 | Sell | 767 | 51 | LSE | |
| 04:52:49 | 88220.481 | 102 | O | 88201.0 | 88225.0 | Buy | 766 | 50 | LSE | |
| 04:51:00 | 88211.003 | 113 | O | 88194.0 | 88221.0 | Buy | 664 | 49 | LSE | |
| 04:47:58 | 88247.945 | 11 | O | 88213.0 | 88245.0 | Buy | 551 | 48 | LSE | |
| 04:27:46 | 88260.35 | 1 | O | 88259.0 | 88298.0 | Sell | 540 | 47 | LSE | |
| 04:24:05 | 88270.0 | 1 | O | 88242.0 | 88270.0 | Buy | 539 | 46 | LSE | |
| 04:23:09 | 88271.05 | 4 | O | 88218.0 | 88269.0 | Buy | 538 | 45 | LSE | |
| 04:21:59 | 88256.263 | 17 | O | 88254.0 | 88274.0 | Sell | 534 | 44 | LSE | |
| 04:20:43 | 88236.765 | 5 | O | 88226.0 | 88253.0 | Sell | 517 | 43 | LSE | |
| 04:19:04 | 88242.908 | 17 | O | 88218.0 | 88251.0 | Buy | 512 | 42 | LSE | |
| 04:13:32 | 88227.243 | 16 | O | 88203.0 | 88231.0 | Buy | 495 | 41 | LSE | |
| 04:07:01 | 88200.0 | 4 | AT | 88194.0 | 88200.0 | Buy | 479 | 40 | LSE | |
| 04:04:05 | 88184.0 | 1 | O | 88157.0 | 88184.0 | Buy | 475 | 39 | LSE | |
| 04:00:31 | 88195.918 | 13 | O | 88175.0 | 88200.0 | Buy | 474 | 38 | LSE | |
| 03:59:47 | 88171.0 | 2 | O | 88171.0 | 88195.0 | Sell | 461 | 37 | LSE | |
| 03:59:07 | 88163.0 | 1 | O | 88163.0 | 88190.0 | Sell | 459 | 36 | LSE | |
| 03:58:22 | 88181.109 | 4 | O | 88158.0 | 88186.0 | Buy | 458 | 35 | LSE | |
| 03:54:20 | 88116.072 | 13 | O | 88111.0 | 88136.0 | Sell | 454 | 34 | LSE | |
| 03:54:16 | 88127.633 | 112 | O | 88113.0 | 88136.0 | Buy | 441 | 33 | LSE | |
| 03:53:07 | 88120.0 | 2 | O | 88092.0 | 88120.0 | Buy | 329 | 32 | LSE | |
| 03:44:11 | 88111.0 | 4 | O | 88111.0 | 88141.0 | Sell | 327 | 31 | LSE | |
| 03:42:19 | 88109.973 | 15 | O | 88099.0 | 88122.0 | Sell | 323 | 30 | LSE | |
| 03:40:14 | 88090.741 | 50 | O | 88092.0 | 88118.0 | Sell | 308 | 29 | LSE | |
| 03:36:46 | 88124.0 | 61 | AT | 88097.0 | 88125.0 | Buy | 258 | 28 | LSE | |
| 03:36:12 | 88118.0 | 3 | O | 88119.0 | 88154.0 | Sell | 197 | 27 | LSE | |
| 03:35:00 | 88138.809 | 1 | O | 88130.0 | 88149.0 | Sell | 194 | 26 | LSE | |
| 03:32:49 | 88124.587 | 130 | O | 88102.0 | 88129.0 | Buy | 193 | 25 | LSE | |
| 03:25:24 | 88019.0 | 1 | O | 88020.0 | 88059.0 | Sell | 63 | 24 | LSE | |
| 03:20:43 | 88096.0 | 1 | O | 88063.0 | 88096.0 | Buy | 62 | 23 | LSE | |
| 03:16:20 | 88099.0 | 2 | O | 88067.0 | 88096.0 | Buy | 61 | 22 | LSE | |
| 03:15:06 | 88076.0 | 1 | O | 88051.0 | 88076.0 | Buy | 59 | 21 | LSE | |
| 03:10:58 | 88074.0 | 4 | O | 88076.0 | 88114.0 | Sell | 58 | 20 | LSE | |
| 03:05:18 | 88095.0 | 1 | AT | 88095.0 | 88119.0 | Sell | 54 | 19 | LSE | |
| 03:03:01 | 88105.481 | 1 | O | 88070.0 | 88121.0 | Buy | 53 | 18 | LSE | |
| 03:02:45 | 88083.118 | 18 | O | 88071.0 | 88120.0 | Sell | 52 | 17 | LSE | |
| 03:02:33 | 88070.0 | 1 | O | 88070.0 | 88123.0 | Sell | 34 | 16 | LSE | |
| 03:01:21 | 88109.0 | 1 | O | 88096.0 | 88117.0 | Buy | 33 | 15 | LSE | |
| 03:01:12 | 88036.0 | 2 | O | 88071.0 | 88119.0 | Sell | 32 | 14 | LSE | |
| 03:01:12 | 88036.0 | 7 | O | 88071.0 | 88119.0 | Sell | 30 | 13 | LSE | |
| 03:01:11 | 88036.0 | 2 | O | 88071.0 | 88119.0 | Sell | 23 | 12 | LSE | |
| 03:01:10 | 88093.0 | 1 | O | 88071.0 | 88121.0 | Sell | 21 | 11 | LSE | |
| 03:01:10 | 88036.0 | 1 | O | 88096.0 | 88129.0 | Sell | 20 | 10 | LSE | |
| 03:01:09 | 88036.0 | 1 | O | 88096.0 | 88129.0 | Sell | 19 | 9 | LSE | |
| 03:01:07 | 88036.0 | 1 | O | 88096.0 | 88129.0 | Sell | 18 | 8 | LSE | |
| 03:01:04 | 88093.0 | 1 | O | 88075.0 | 88108.0 | Buy | 17 | 7 | LSE | |
| 03:01:02 | 88036.0 | 2 | O | 88071.0 | 88097.0 | Sell | 16 | 6 | LSE | |
| 03:00:31 | 88093.0 | 5 | AT | 88042.0 | 88093.0 | Buy | 14 | 5 | LSE | |
| 03:00:31 | 88096.3 | 1 | O | 88042.0 | 88093.0 | Buy | 9 | 4 | LSE | |
| 03:00:29 | 88079.557 | 4 | O | 88046.0 | 88099.0 | Buy | 8 | 3 | LSE | |
| 03:00:20 | 88097.376 | 1 | O | 88067.0 | 88120.0 | Buy | 4 | 2 | LSE | |
| 03:00:16 | 88123.0 | 3 | UT | 88471.0 | 88508.0 | 3 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
