![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. |
---|---|---|---|---|---|---|---|---|---|---|
11:28:38 | 1247.6 | 12 | O | 1245.5 | 1248.5 | Buy | 214,685 | 231 | LSE | |
11:28:32 | 1249.0 | 460 | AT | 1245.5 | 1249.0 | Buy | 214,673 | 230 | LSE | |
11:28:32 | 1249.0 | 100 | AT | 1245.5 | 1249.0 | Buy | 214,213 | 229 | LSE | |
11:28:07 | 1249.5 | 1 | AT | 1245.5 | 1249.5 | Buy | 214,113 | 228 | LSE | |
11:27:40 | 1247.5 | 2400 | AT | 1246.0 | 1247.5 | Buy | 214,112 | 227 | LSE | |
11:27:33 | 1248.951 | 2400 | O | 1246.0 | 1250.5 | Buy | 211,712 | 226 | LSE | |
11:26:25 | 1249.0 | 699 | AT | 1244.5 | 1249.0 | Buy | 209,312 | 225 | LSE | |
11:23:18 | 1246.5 | 500 | AT | 1246.5 | 1247.0 | Sell | 208,613 | 224 | LSE | |
11:23:16 | 1246.5 | 300 | AT | 1246.5 | 1247.0 | Sell | 208,113 | 223 | LSE | |
11:23:16 | 1246.5 | 100 | AT | 1246.5 | 1247.0 | Sell | 207,813 | 222 | LSE | |
11:23:16 | 1246.5 | 200 | AT | 1246.5 | 1247.0 | Sell | 207,713 | 221 | LSE | |
11:23:16 | 1246.5 | 394 | AT | 1246.5 | 1247.0 | Sell | 207,513 | 220 | LSE | |
11:23:08 | 1246.5 | 6 | AT | 1246.5 | 1249.0 | Sell | 207,119 | 219 | LSE | |
11:20:50 | 1249.5 | 353 | AT | 1243.5 | 1249.5 | Buy | 207,113 | 218 | LSE | |
11:20:14 | 1247.0 | 723 | AT | 1247.0 | 1248.0 | Sell | 206,760 | 217 | LSE | |
11:20:09 | 1247.5 | 200 | AT | 1247.5 | 1248.5 | Sell | 206,037 | 216 | LSE | |
11:20:09 | 1247.5 | 400 | AT | 1247.5 | 1248.5 | Sell | 205,837 | 215 | LSE | |
11:20:09 | 1247.5 | 200 | AT | 1247.5 | 1248.5 | Sell | 205,437 | 214 | LSE | |
11:20:09 | 1247.5 | 200 | AT | 1247.5 | 1248.5 | Sell | 205,237 | 213 | LSE | |
11:20:09 | 1247.5 | 200 | AT | 1247.5 | 1248.5 | Sell | 205,037 | 212 | LSE | |
11:19:50 | 1248.0 | 300 | AT | 1248.0 | 1249.0 | Sell | 204,837 | 211 | LSE | |
11:15:59 | 1250.0 | 425 | AT | 1250.0 | 1250.5 | Sell | 204,537 | 210 | LSE | |
11:15:53 | 1250.0 | 75 | AT | 1250.0 | 1251.0 | Sell | 204,112 | 209 | LSE | |
11:15:53 | 1250.0 | 13 | AT | 1250.0 | 1251.0 | Sell | 204,037 | 208 | LSE | |
11:15:53 | 1250.0 | 25 | AT | 1250.0 | 1251.0 | Sell | 204,024 | 207 | LSE | |
11:15:53 | 1250.0 | 37 | AT | 1250.0 | 1251.0 | Sell | 203,999 | 206 | LSE | |
11:15:53 | 1250.0 | 25 | AT | 1250.0 | 1251.0 | Sell | 203,962 | 205 | LSE | |
11:15:53 | 1250.0 | 25 | AT | 1250.0 | 1251.0 | Sell | 203,937 | 204 | LSE | |
11:15:53 | 1250.0 | 75 | AT | 1250.0 | 1251.0 | Sell | 203,912 | 203 | LSE | |
11:15:53 | 1249.5 | 100 | AT | 1247.0 | 1249.5 | Buy | 203,837 | 202 | LSE | |
11:15:53 | 1250.0 | 300 | AT | 1250.0 | 1250.5 | Sell | 203,737 | 201 | LSE | |
11:15:53 | 1250.0 | 200 | AT | 1250.0 | 1250.5 | Sell | 203,437 | 200 | LSE | |
11:15:53 | 1250.0 | 200 | AT | 1250.0 | 1250.5 | Sell | 203,237 | 199 | LSE | |
11:15:53 | 1250.0 | 200 | AT | 1250.0 | 1250.5 | Sell | 203,037 | 198 | LSE | |
11:15:53 | 1250.0 | 300 | AT | 1250.0 | 1250.5 | Sell | 202,837 | 197 | LSE | |
11:15:53 | 1250.0 | 200 | AT | 1250.0 | 1250.5 | Sell | 202,537 | 196 | LSE | |
11:15:53 | 1250.0 | 159 | AT | 1250.0 | 1250.5 | Sell | 202,337 | 195 | LSE | |
11:15:50 | 1250.0 | 41 | AT | 1250.0 | 1250.5 | Sell | 202,178 | 194 | LSE | |
11:15:50 | 1250.0 | 200 | AT | 1250.0 | 1250.5 | Sell | 202,137 | 193 | LSE | |
11:15:50 | 1250.0 | 100 | AT | 1250.0 | 1250.5 | Sell | 201,937 | 192 | LSE | |
11:15:02 | 1253.0 | 680 | AT | 1250.0 | 1253.0 | Buy | 201,837 | 191 | LSE | |
11:15:02 | 1253.0 | 100 | AT | 1250.0 | 1253.0 | Buy | 201,157 | 190 | LSE | |
11:14:07 | 1250.0 | 240 | AT | 1250.0 | 1251.5 | Sell | 201,057 | 189 | LSE | |
11:14:07 | 1250.0 | 100 | AT | 1250.0 | 1251.5 | Sell | 200,817 | 188 | LSE | |
11:10:02 | 1252.5 | 31 | AT | 1248.0 | 1252.5 | Buy | 200,717 | 187 | LSE | |
11:09:47 | 1248.0 | 170 | AT | 1248.0 | 1250.5 | Sell | 200,686 | 186 | LSE | |
11:09:47 | 1248.0 | 170 | AT | 1248.0 | 1251.5 | Sell | 200,516 | 185 | LSE | |
11:09:47 | 1248.0 | 346 | AT | 1248.0 | 1251.5 | Sell | 200,346 | 184 | LSE | |
11:08:12 | 1245.5 | 944 | AT | 1241.0 | 1245.5 | Buy | 200,000 | 183 | LSE | |
11:08:12 | 1245.5 | 100 | AT | 1241.0 | 1245.5 | Buy | 199,056 | 182 | LSE | |
11:04:55 | 1241.5 | 2845 | AT | 1238.5 | 1241.5 | Buy | 198,956 | 181 | LSE | |
10:57:18 | 1240.5 | 500 | AT | 1237.5 | 1240.5 | Buy | 196,111 | 180 | LSE | |
10:57:18 | 1240.5 | 400 | AT | 1240.5 | 1241.0 | Sell | 195,611 | 179 | LSE | |
10:57:18 | 1240.5 | 400 | AT | 1240.5 | 1241.0 | Sell | 195,211 | 178 | LSE | |
10:57:18 | 1240.5 | 200 | AT | 1240.5 | 1241.0 | Sell | 194,811 | 177 | LSE | |
10:55:05 | 1244.5 | 4 | O | 1240.0 | 1243.5 | Buy | 194,611 | 176 | LSE | |
10:51:38 | 1240.928 | 402 | O | 1236.5 | 1243.0 | Buy | 194,607 | 175 | LSE | |
10:51:09 | 1239.5 | 100 | AT | 1236.0 | 1239.5 | Buy | 194,205 | 174 | LSE | |
10:51:09 | 1239.5 | 200 | AT | 1239.5 | 1240.0 | Sell | 194,105 | 173 | LSE | |
10:51:09 | 1239.5 | 400 | AT | 1239.5 | 1240.0 | Sell | 193,905 | 172 | LSE | |
10:51:09 | 1239.5 | 400 | AT | 1239.5 | 1240.0 | Sell | 193,505 | 171 | LSE | |
10:51:09 | 1239.5 | 200 | AT | 1239.5 | 1240.0 | Sell | 193,105 | 170 | LSE | |
10:48:27 | 1239.5 | 1 | AT | 1235.5 | 1239.5 | Buy | 192,905 | 169 | LSE | |
10:48:25 | 1239.5 | 1 | AT | 1235.5 | 1239.5 | Buy | 192,904 | 168 | LSE | |
10:39:49 | 1233.83 | 40 | O | 1228.0 | 1234.0 | Buy | 192,903 | 167 | LSE | |
10:37:53 | 1228.0 | 100 | AT | 1228.0 | 1228.5 | Sell | 192,863 | 166 | LSE | |
10:37:46 | 1229.0 | 100 | AT | 1228.0 | 1229.0 | Buy | 192,763 | 165 | LSE | |
10:23:31 | 1233.0 | 1351 | AT | 1227.0 | 1233.0 | Buy | 192,663 | 164 | LSE | |
10:23:31 | 1233.0 | 100 | AT | 1227.0 | 1233.0 | Buy | 191,312 | 163 | LSE | |
10:22:49 | 1233.0 | 173 | AT | 1230.0 | 1233.0 | Buy | 191,212 | 162 | LSE | |
10:22:49 | 1233.0 | 173 | AT | 1230.0 | 1233.0 | Buy | 191,039 | 161 | LSE | |
10:22:49 | 1233.0 | 230 | AT | 1229.5 | 1233.0 | Buy | 190,866 | 160 | LSE | |
10:22:48 | 1229.5 | 121 | AT | 1229.5 | 1234.5 | Sell | 190,636 | 159 | LSE | |
10:16:10 | 1227.6 | 60700 | O | 1227.0 | 1231.0 | Sell | 190,515 | 158 | LSE | |
10:13:42 | 1229.5 | 1 | AT | 1223.0 | 1229.5 | Buy | 129,815 | 157 | LSE | |
10:13:36 | 1229.5 | 30 | O | 1225.0 | 1229.5 | Buy | 129,814 | 156 | LSE | |
10:03:39 | 1232.0 | 200 | AT | 1231.5 | 1232.0 | Buy | 129,784 | 155 | LSE | |
10:03:39 | 1232.0 | 200 | AT | 1231.5 | 1232.0 | Buy | 129,584 | 154 | LSE | |
10:03:27 | 1232.0 | 71 | AT | 1230.0 | 1232.0 | Buy | 129,384 | 153 | LSE | |
10:03:27 | 1232.0 | 23 | AT | 1230.0 | 1232.0 | Buy | 129,313 | 152 | LSE | |
10:03:27 | 1232.0 | 100 | AT | 1230.0 | 1232.0 | Buy | 129,290 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.