Ishr Usa Isl (ISUS)
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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:29:25 | 5714.0 | 20 | O | 5708.0 | 5714.0 | Buy | 1,329 | 44 | LSE | |
| 11:27:09 | 5719.0 | 1 | O | 5710.0 | 5719.0 | Buy | 1,309 | 43 | LSE | |
| 11:03:12 | 5705.0 | 1 | O | 5705.0 | 5710.0 | Sell | 1,308 | 42 | LSE | |
| 11:02:30 | 5702.0 | 9 | O | 5702.0 | 5709.0 | Sell | 1,307 | 41 | LSE | |
| 10:51:42 | 5713.0 | 7 | O | 5707.0 | 5713.0 | Buy | 1,298 | 40 | LSE | |
| 10:15:28 | 5691.0 | 10 | O | 5691.0 | 5699.0 | Sell | 1,291 | 39 | LSE | |
| 10:09:59 | 5700.0 | 1 | O | 5693.0 | 5700.0 | Buy | 1,281 | 38 | LSE | |
| 10:02:31 | 5708.0 | 2 | O | 5703.0 | 5708.0 | Buy | 1,280 | 37 | LSE | |
| 10:02:21 | 5700.0 | 1 | O | 5700.0 | 5708.0 | Sell | 1,278 | 36 | LSE | |
| 09:56:01 | 5710.0 | 1 | O | 5706.0 | 5710.0 | Buy | 1,277 | 35 | LSE | |
| 09:48:43 | 5706.0 | 1 | AT | 5706.0 | 5711.0 | Sell | 1,276 | 34 | LSE | |
| 09:45:21 | 5710.0 | 8 | O | 5705.0 | 5710.0 | Buy | 1,275 | 33 | LSE | |
| 09:40:02 | 5708.0 | 117 | AT | 5708.0 | 5714.0 | Sell | 1,267 | 32 | LSE | |
| 09:32:15 | 5712.0 | 353 | AT | 5712.0 | 5717.0 | Sell | 1,150 | 31 | LSE | |
| 08:50:53 | 5713.0 | 1 | O | 5713.0 | 5720.0 | Sell | 797 | 30 | LSE | |
| 08:22:19 | 5700.0 | 2 | O | 5700.0 | 5707.0 | Sell | 796 | 29 | LSE | |
| 07:34:56 | 5711.0 | 3 | O | 5708.0 | 5711.0 | Buy | 794 | 28 | LSE | |
| 06:43:54 | 5708.0 | 17 | O | 5709.0 | 5713.0 | Sell | 791 | 27 | LSE | |
| 05:55:25 | 5702.808 | 70 | O | 5700.0 | 5705.0 | Buy | 774 | 26 | LSE | |
| 05:39:51 | 5708.0 | 7 | O | 5701.0 | 5708.0 | Buy | 704 | 25 | LSE | |
| 05:30:00 | 5711.0 | 7 | O | 5705.0 | 5711.0 | Buy | 697 | 24 | LSE | |
| 05:29:01 | 5712.0 | 5 | O | 5704.0 | 5711.0 | Buy | 690 | 23 | LSE | |
| 05:26:29 | 5710.0 | 2 | O | 5704.0 | 5710.0 | Buy | 685 | 22 | LSE | |
| 05:00:39 | 5702.0 | 2 | O | 5702.0 | 5708.0 | Sell | 683 | 21 | LSE | |
| 04:46:42 | 5702.0 | 9 | O | 5698.0 | 5702.0 | Buy | 681 | 20 | LSE | |
| 04:45:19 | 5697.0 | 2 | O | 5697.0 | 5700.0 | Sell | 672 | 19 | LSE | |
| 04:32:37 | 5697.148 | 100 | O | 5694.0 | 5698.0 | Buy | 670 | 18 | LSE | |
| 04:02:11 | 5700.0 | 1 | O | 5695.0 | 5700.0 | Buy | 570 | 17 | LSE | |
| 03:06:58 | 5710.0 | 4 | O | 5701.0 | 5710.0 | Buy | 569 | 16 | LSE | |
| 03:05:34 | 5709.0 | 1 | O | 5703.0 | 5709.0 | Buy | 565 | 15 | LSE | |
| 03:04:07 | 5708.0 | 1 | O | 5703.0 | 5708.0 | Buy | 564 | 14 | LSE | |
| 03:02:52 | 5711.0 | 2 | O | 5704.0 | 5711.0 | Buy | 563 | 13 | LSE | |
| 03:02:49 | 5710.52 | 1 | O | 5705.0 | 5711.0 | Buy | 561 | 12 | LSE | |
| 03:01:26 | 5715.0 | 1 | O | 5706.0 | 5711.0 | Buy | 560 | 11 | LSE | |
| 03:01:21 | 5716.0 | 7 | O | 5706.0 | 5711.0 | Buy | 559 | 10 | LSE | |
| 03:01:20 | 5716.0 | 2 | O | 5706.0 | 5711.0 | Buy | 552 | 9 | LSE | |
| 03:01:19 | 5715.0 | 18 | O | 5706.0 | 5711.0 | Buy | 550 | 8 | LSE | |
| 03:01:13 | 5716.0 | 17 | O | 5706.0 | 5713.0 | Buy | 532 | 7 | LSE | |
| 03:01:12 | 5707.0 | 2 | O | 5706.0 | 5713.0 | Sell | 515 | 6 | LSE | |
| 03:01:11 | 5716.0 | 5 | O | 5706.0 | 5713.0 | Buy | 513 | 5 | LSE | |
| 03:01:09 | 5715.0 | 1 | O | 5706.0 | 5713.0 | Buy | 508 | 4 | LSE | |
| 03:00:39 | 5716.0 | 104 | AT | 5707.0 | 5716.0 | Buy | 507 | 3 | LSE | |
| 03:00:18 | 5718.0 | 1 | AT | 5708.0 | 5718.0 | Buy | 403 | 2 | LSE | |
| 03:00:16 | 5711.0 | 402 | UT | 5722.0 | 5731.0 | 402 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
