![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. |
---|---|---|---|---|---|---|---|---|---|---|
07:55:06 | 1210.0 | 1 | AT | 1207.5 | 1210.0 | Buy | 108,938 | 101 | LSE | |
07:55:06 | 1210.0 | 661 | AT | 1207.5 | 1210.0 | Buy | 108,937 | 100 | LSE | |
07:20:35 | 1231.811 | 1036 | O | 1229.0 | 1232.5 | Buy | 108,276 | 99 | LSE | |
07:17:06 | 1228.61 | 20420 | O | 1226.0 | 1229.0 | Buy | 107,240 | 98 | LSE | |
07:10:43 | 1228.985 | 2847 | O | 1224.5 | 1230.0 | Buy | 86,820 | 97 | LSE | |
07:05:21 | 1224.412 | 39 | O | 1224.0 | 1228.0 | Sell | 83,973 | 96 | LSE | |
06:49:12 | 1227.112 | 81 | AT | 1223.0 | 1227.112 | Buy | 83,934 | 95 | LSE | |
06:48:25 | 1223.512 | 81 | O | 1221.0 | 1224.0 | Buy | 83,853 | 94 | LSE | |
06:36:04 | 1226.76 | 163 | O | 1223.5 | 1227.5 | Buy | 83,772 | 93 | LSE | |
06:26:55 | 1224.0 | 498 | AT | 1224.0 | 1226.5 | Sell | 83,609 | 92 | LSE | |
06:17:15 | 1228.5 | 150 | AT | 1228.5 | 1231.5 | Sell | 83,111 | 91 | LSE | |
06:01:23 | 1227.5 | 2 | O | 1224.5 | 1228.0 | Buy | 82,961 | 90 | LSE | |
06:00:22 | 1227.5 | 1 | O | 1224.5 | 1227.5 | Buy | 82,959 | 89 | LSE | |
05:54:26 | 1216.0 | 586 | AT | 1216.0 | 1216.5 | Sell | 82,958 | 88 | LSE | |
05:51:16 | 1217.0 | 410 | AT | 1216.0 | 1217.0 | Buy | 82,372 | 87 | LSE | |
05:51:09 | 1217.695 | 410 | O | 1215.0 | 1218.0 | Buy | 81,962 | 86 | LSE | |
05:50:48 | 1214.5 | 1 | O | 1214.5 | 1218.0 | Sell | 81,552 | 85 | LSE | |
05:49:50 | 1217.0 | 250 | AT | 1217.0 | 1218.0 | Sell | 81,551 | 84 | LSE | |
05:42:30 | 1220.0 | 2043 | O | 1217.5 | 1222.0 | Buy | 81,301 | 83 | LSE | |
05:34:43 | 1222.0 | 12 | AT | 1222.0 | 1231.5 | Sell | 79,258 | 82 | LSE | |
05:34:43 | 1226.5 | 263 | AT | 1226.5 | 1232.0 | Sell | 79,246 | 81 | LSE | |
05:29:32 | 1235.0 | 263 | AT | 1233.5 | 1235.0 | Buy | 78,983 | 80 | LSE | |
05:29:06 | 1235.207 | 263 | O | 1229.0 | 1236.5 | Buy | 78,720 | 79 | LSE | |
05:19:35 | 1224.69 | 815 | O | 1221.0 | 1228.5 | Sell | 78,457 | 78 | LSE | |
05:16:34 | 1232.0 | 1066 | AT | 1226.0 | 1232.0 | Buy | 77,642 | 77 | LSE | |
05:16:34 | 1232.0 | 184 | AT | 1226.0 | 1232.0 | Buy | 76,576 | 76 | LSE | |
05:08:45 | 1228.0 | 80 | AT | 1228.0 | 1229.0 | Sell | 76,392 | 75 | LSE | |
05:08:37 | 1230.5 | 2 | O | 1228.0 | 1230.5 | Buy | 76,312 | 74 | LSE | |
05:08:08 | 1230.409 | 405 | O | 1228.0 | 1232.0 | Buy | 76,310 | 73 | LSE | |
05:07:17 | 1228.5 | 1 | O | 1228.5 | 1231.5 | Sell | 75,905 | 72 | LSE | |
05:06:15 | 1228.0 | 1 | O | 1228.0 | 1232.5 | Sell | 75,904 | 71 | LSE | |
05:05:00 | 1236.924 | 250 | O | 1233.5 | 1241.0 | Sell | 75,903 | 70 | LSE | |
05:01:59 | 1238.0 | 970 | AT | 1238.0 | 1244.0 | Sell | 75,653 | 69 | LSE | |
05:00:35 | 1234.5 | 1 | O | 1228.0 | 1234.5 | Buy | 74,683 | 68 | LSE | |
04:55:26 | 1235.5 | 161 | O | 1229.5 | 1235.5 | Buy | 74,682 | 67 | LSE | |
04:52:24 | 1235.21 | 630 | O | 1233.0 | 1242.5 | Sell | 74,521 | 66 | LSE | |
04:49:42 | 1234.5 | 127 | O | 1234.5 | 1242.0 | Sell | 73,891 | 65 | LSE | |
04:43:28 | 1243.0 | 1 | O | 1235.5 | 1243.0 | Buy | 73,764 | 64 | LSE | |
04:42:45 | 1241.5 | 445 | AT | 1234.0 | 1241.5 | Buy | 73,763 | 63 | LSE | |
04:39:39 | 1241.0 | 100 | AT | 1239.0 | 1241.0 | Buy | 73,318 | 62 | LSE | |
04:37:52 | 1238.39 | 100 | O | 1235.5 | 1238.5 | Buy | 73,218 | 61 | LSE | |
04:35:54 | 1241.48 | 400 | O | 1234.0 | 1242.5 | Buy | 73,118 | 60 | LSE | |
04:35:27 | 1238.5 | 400 | AT | 1238.5 | 1240.5 | Sell | 72,718 | 59 | LSE | |
04:34:22 | 1241.324 | 296 | O | 1231.0 | 1245.0 | Buy | 72,318 | 58 | LSE | |
04:32:33 | 1240.903 | 400 | O | 1240.0 | 1252.0 | Sell | 72,022 | 57 | LSE | |
04:31:34 | 1238.5 | 29 | O | 1238.5 | 1251.0 | Sell | 71,622 | 56 | LSE | |
04:31:34 | 1238.5 | 8 | AT | 1238.5 | 1251.0 | Sell | 71,593 | 55 | LSE | |
04:31:29 | 1251.0 | 3 | O | 1239.0 | 1251.0 | Buy | 71,585 | 54 | LSE | |
04:26:19 | 1229.84 | 80 | O | 1224.0 | 1234.0 | Buy | 71,582 | 53 | LSE | |
04:26:13 | 1226.5 | 316 | AT | 1226.5 | 1229.0 | Sell | 71,502 | 52 | LSE | |
04:26:13 | 1226.5 | 100 | AT | 1226.5 | 1229.0 | Sell | 71,186 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.