Inv S&p Hdlv (HDLG)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:29:00 | 2704.0 | 1 | O | 2702.0 | 2704.0 | Buy | 7,338 | 46 | LSE | |
| 11:19:29 | 2706.0 | 3 | O | 2703.0 | 2706.0 | Buy | 7,337 | 45 | LSE | |
| 10:47:25 | 2700.0 | 2 | O | 2698.0 | 2700.0 | Buy | 7,334 | 44 | LSE | |
| 10:33:20 | 2696.0 | 1 | O | 2692.0 | 2696.0 | Buy | 7,332 | 43 | LSE | |
| 10:19:57 | 2690.0 | 80 | AT | 2690.0 | 2694.0 | Sell | 7,331 | 42 | LSE | |
| 10:18:46 | 2691.0 | 49 | O | 2691.0 | 2694.0 | Sell | 7,251 | 41 | LSE | |
| 10:18:25 | 2691.0 | 24 | O | 2691.0 | 2694.0 | Sell | 7,202 | 40 | LSE | |
| 10:18:25 | 2691.0 | 141 | AT | 2691.0 | 2694.0 | Sell | 7,178 | 39 | LSE | |
| 10:18:22 | 2691.0 | 58 | O | 2691.0 | 2695.0 | Sell | 7,037 | 38 | LSE | |
| 10:16:38 | 2691.0 | 55 | O | 2691.0 | 2693.0 | Sell | 6,979 | 37 | LSE | |
| 10:13:55 | 2689.19 | 36 | AT | 2689.19 | 2690.48 | Sell | 6,924 | 36 | LSE | |
| 10:12:35 | 2688.366 | 36 | O | 2689.0 | 2692.0 | Sell | 6,888 | 35 | LSE | |
| 10:07:04 | 2690.0 | 11 | O | 2690.0 | 2693.0 | Sell | 6,852 | 34 | LSE | |
| 09:59:15 | 2693.0 | 168 | AT | 2693.0 | 2696.0 | Sell | 6,841 | 33 | LSE | |
| 09:58:35 | 2694.0 | 20 | O | 2691.0 | 2694.0 | Buy | 6,673 | 32 | LSE | |
| 09:57:54 | 2690.0 | 171 | O | 2691.0 | 2694.0 | Sell | 6,653 | 31 | LSE | |
| 09:46:45 | 2704.0 | 3 | O | 2704.0 | 2707.0 | Sell | 6,482 | 30 | LSE | |
| 09:44:30 | 2705.0 | 17 | O | 2705.0 | 2709.0 | Sell | 6,479 | 29 | LSE | |
| 09:42:39 | 2703.0 | 167 | AT | 2703.0 | 2706.0 | Sell | 6,462 | 28 | LSE | |
| 09:39:01 | 2700.0 | 168 | AT | 2696.0 | 2700.0 | Buy | 6,295 | 27 | LSE | |
| 09:38:57 | 2700.0 | 168 | AT | 2696.0 | 2700.0 | Buy | 6,127 | 26 | LSE | |
| 09:38:37 | 2696.0 | 3 | O | 2696.0 | 2700.0 | Sell | 5,959 | 25 | LSE | |
| 09:37:37 | 2700.0 | 1 | O | 2696.0 | 2700.0 | Buy | 5,956 | 24 | LSE | |
| 09:36:30 | 2696.0 | 24 | O | 2696.0 | 2700.0 | Sell | 5,955 | 23 | LSE | |
| 09:13:36 | 2693.53 | 1043 | AT | 2692.38 | 2693.53 | Buy | 5,931 | 22 | LSE | |
| 09:12:08 | 2694.39 | 1043 | O | 2690.0 | 2695.0 | Buy | 4,888 | 21 | LSE | |
| 06:32:45 | 2692.5 | 1 | O | 2688.0 | 2693.0 | Buy | 3,845 | 20 | LSE | |
| 06:22:20 | 2690.0 | 9 | O | 2690.0 | 2695.0 | Sell | 3,844 | 19 | LSE | |
| 06:06:35 | 2693.0 | 8 | O | 2688.0 | 2693.0 | Buy | 3,835 | 18 | LSE | |
| 05:37:25 | 2692.0 | 3 | O | 2688.0 | 2692.0 | Buy | 3,827 | 17 | LSE | |
| 05:37:25 | 2688.0 | 18 | O | 2688.0 | 2692.0 | Sell | 3,824 | 16 | LSE | |
| 05:02:07 | 2692.0 | 1 | O | 2688.0 | 2692.0 | Buy | 3,806 | 15 | LSE | |
| 04:59:10 | 2687.0 | 1 | O | 2689.0 | 2692.0 | Sell | 3,805 | 14 | LSE | |
| 04:27:09 | 2693.62 | 470 | AT | 2692.04 | 2693.62 | Buy | 3,804 | 13 | LSE | |
| 04:26:44 | 2694.512 | 470 | O | 2691.0 | 2695.0 | Buy | 3,334 | 12 | LSE | |
| 04:26:13 | 2692.49 | 1016 | AT | 2692.49 | 2693.76 | Sell | 2,864 | 11 | LSE | |
| 04:22:54 | 2691.488 | 1016 | O | 2691.0 | 2695.0 | Sell | 1,848 | 10 | LSE | |
| 04:01:31 | 2690.965 | 453 | O | 2690.0 | 2696.0 | Sell | 832 | 9 | LSE | |
| 03:26:19 | 2693.063 | 111 | O | 2692.0 | 2698.0 | Sell | 379 | 8 | LSE | |
| 03:11:31 | 2694.37 | 87 | AT | 2694.37 | 2697.0 | Sell | 268 | 7 | LSE | |
| 03:10:12 | 2694.854 | 87 | O | 2694.0 | 2701.0 | Sell | 181 | 6 | LSE | |
| 03:10:12 | 2699.357 | 84 | O | 2694.0 | 2701.0 | Buy | 94 | 5 | LSE | |
| 03:09:00 | 2699.0 | 3 | O | 2694.0 | 2699.0 | Buy | 10 | 4 | LSE | |
| 03:03:02 | 2699.0 | 1 | O | 2691.0 | 2699.0 | Buy | 7 | 3 | LSE | |
| 03:03:02 | 2699.0 | 1 | O | 2691.0 | 2699.0 | Buy | 6 | 2 | LSE | |
| 03:03:01 | 2699.0 | 5 | O | 2691.0 | 2699.0 | Buy | 5 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
