![Ishr Msci Jp-i](/common/images/company/L_IJPN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
04:26:13 | 1226.5 | 100 | AT | 1226.5 | 1229.0 | Sell | 71,186 | 51 | LSE | |
04:15:00 | 1232.0 | 1 | AT | 1221.0 | 1232.0 | Buy | 71,086 | 50 | LSE | |
04:14:59 | 1225.0 | 3 | UT | 1224.5 | 1238.5 | Sell | 71,085 | 49 | LSE | |
04:07:48 | 1225.545 | 815 | O | 1222.0 | 1232.0 | Sell | 71,082 | 48 | LSE | |
04:03:49 | 1212.0 | 800 | AT | 1208.0 | 1212.0 | Buy | 70,267 | 47 | LSE | |
04:01:51 | 1210.0 | 148 | AT | 1210.0 | 1211.0 | Sell | 69,467 | 46 | LSE | |
04:01:40 | 1210.0 | 352 | AT | 1210.0 | 1210.5 | Sell | 69,319 | 45 | LSE | |
04:00:53 | 1216.0 | 8 | O | 1210.0 | 1216.0 | Buy | 68,967 | 44 | LSE | |
03:59:40 | 1213.632 | 164 | O | 1210.0 | 1216.0 | Buy | 68,959 | 43 | LSE | |
03:53:22 | 1216.762 | 85 | O | 1212.5 | 1226.0 | Sell | 68,795 | 42 | LSE | |
03:52:53 | 1218.0 | 300 | AT | 1218.0 | 1226.5 | Sell | 68,710 | 41 | LSE | |
03:50:35 | 1223.26 | 66 | O | 1210.5 | 1225.0 | Buy | 68,410 | 40 | LSE | |
03:49:33 | 1226.0 | 4 | O | 1211.5 | 1226.0 | Buy | 68,344 | 39 | LSE | |
03:49:28 | 1222.3 | 160 | O | 1212.0 | 1226.0 | Buy | 68,340 | 38 | LSE | |
03:46:40 | 1208.777 | 165 | O | 1195.5 | 1215.5 | Buy | 68,180 | 37 | LSE | |
03:45:09 | 1211.918 | 32 | O | 1197.0 | 1216.0 | Buy | 68,015 | 36 | LSE | |
03:43:31 | 1200.0 | 41 | O | 1200.0 | 1213.5 | Sell | 67,983 | 35 | LSE | |
03:41:39 | 1202.551 | 232 | O | 1201.0 | 1216.5 | Sell | 67,942 | 34 | LSE | |
03:41:28 | 1204.0 | 100 | AT | 1204.0 | 1214.0 | Sell | 67,710 | 33 | LSE | |
03:41:28 | 1200.5 | 727 | AT | 1204.0 | 1214.0 | Sell | 67,610 | 32 | LSE | |
03:41:22 | 1205.22 | 827 | O | 1204.5 | 1214.0 | Sell | 66,883 | 31 | LSE | |
03:40:05 | 1202.5 | 286 | O | 1201.5 | 1212.5 | Sell | 66,056 | 30 | LSE | |
03:38:30 | 1206.5 | 274 | AT | 1206.5 | 1216.5 | Sell | 65,770 | 29 | LSE | |
03:38:30 | 1206.5 | 100 | AT | 1206.5 | 1216.5 | Sell | 65,496 | 28 | LSE | |
03:34:39 | 1194.699 | 750 | O | 1189.0 | 1202.5 | Sell | 65,396 | 27 | LSE | |
03:28:30 | 1194.513 | 621 | O | 1190.0 | 1199.0 | Buy | 64,646 | 26 | LSE | |
03:26:39 | 1193.5 | 700 | AT | 1185.5 | 1193.5 | Buy | 64,025 | 25 | LSE | |
03:25:33 | 1194.0 | 40 | AT | 1184.5 | 1194.0 | Buy | 63,325 | 24 | LSE | |
03:24:37 | 1191.904 | 850 | O | 1185.0 | 1194.5 | Buy | 63,285 | 23 | LSE | |
03:22:45 | 1189.0 | 87 | AT | 1189.0 | 1195.0 | Sell | 62,435 | 22 | LSE | |
03:21:18 | 1180.854 | 87 | O | 1179.5 | 1185.0 | Sell | 62,348 | 21 | LSE | |
03:21:08 | 1182.016 | 500 | O | 1179.0 | 1184.5 | Buy | 62,261 | 20 | LSE | |
03:19:58 | 1180.5 | 29 | AT | 1176.5 | 1180.5 | Buy | 61,761 | 19 | LSE | |
03:19:16 | 1181.263 | 1693 | O | 1177.5 | 1182.5 | Buy | 61,732 | 18 | LSE | |
03:18:56 | 1182.53 | 2958 | O | 1179.5 | 1184.0 | Buy | 60,039 | 17 | LSE | |
03:18:46 | 1183.379 | 10000 | O | 1179.5 | 1185.0 | Buy | 57,081 | 16 | LSE | |
03:18:25 | 1178.668 | 196 | O | 1178.5 | 1183.0 | Sell | 47,081 | 15 | LSE | |
03:17:36 | 1182.75 | 250 | O | 1182.0 | 1184.5 | Sell | 46,885 | 14 | LSE | |
03:16:14 | 1180.0 | 850 | O | 1176.5 | 1181.5 | Buy | 46,635 | 13 | LSE | |
03:15:24 | 1177.5 | 14 | AT | 1173.0 | 1177.5 | Buy | 45,785 | 12 | LSE | |
03:15:24 | 1177.5 | 163 | AT | 1173.0 | 1177.5 | Buy | 45,771 | 11 | LSE | |
03:15:08 | 1166.0 | 210 | AT | 1166.0 | 1178.0 | Sell | 45,608 | 10 | LSE | |
03:14:10 | 1181.0 | 50 | O | 1163.5 | 1188.5 | Buy | 45,398 | 9 | LSE | |
03:13:18 | 1181.553 | 40 | O | 1168.5 | 1180.0 | Buy | 45,348 | 8 | LSE | |
03:13:03 | 1179.835 | 44701 | O | 1164.5 | 1182.0 | Buy | 45,308 | 7 | LSE | |
03:12:27 | 1173.0 | 212 | AT | 1171.5 | 1173.0 | Buy | 607 | 6 | LSE | |
03:12:26 | 1177.67 | 177 | O | 1164.5 | 1179.5 | Buy | 395 | 5 | LSE | |
03:11:06 | 1182.0 | 1 | O | 1164.0 | 1182.0 | Buy | 218 | 4 | LSE | |
03:11:04 | 1182.0 | 1 | O | 1164.0 | 1182.0 | Buy | 217 | 3 | LSE | |
03:11:04 | 1173.5 | 4 | UT | 1156.5 | 1173.5 | Buy | 216 | 2 | LSE | |
03:00:19 | 1171.426 | 212 | O | 1156.5 | 1173.5 | Buy | 212 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.