Ishr Usa Isl (ISUS)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:28:50 | 5629.0 | 10 | O | 5625.0 | 5629.0 | Buy | 1,818 | 91 | LSE | |
| 11:26:01 | 5627.0 | 26 | O | 5627.0 | 5632.0 | Sell | 1,808 | 90 | LSE | |
| 11:16:39 | 5637.0 | 214 | AT | 5637.0 | 5641.0 | Sell | 1,782 | 89 | LSE | |
| 11:15:00 | 5643.0 | 10 | O | 5643.0 | 5647.0 | Sell | 1,568 | 88 | LSE | |
| 11:14:56 | 5643.0 | 56 | O | 5643.0 | 5647.0 | Sell | 1,558 | 87 | LSE | |
| 11:08:29 | 5653.8 | 88 | O | 5652.0 | 5656.0 | Sell | 1,502 | 86 | LSE | |
| 10:41:31 | 5652.0 | 1 | O | 5647.0 | 5653.0 | Buy | 1,414 | 85 | LSE | |
| 10:11:36 | 5627.76 | 121 | O | 5625.0 | 5629.0 | Buy | 1,413 | 84 | LSE | |
| 10:09:56 | 5626.0 | 1 | O | 5622.0 | 5626.0 | Buy | 1,292 | 83 | LSE | |
| 10:05:26 | 5627.0 | 1 | O | 5627.0 | 5630.0 | Sell | 1,291 | 82 | LSE | |
| 09:41:22 | 5637.0 | 1 | AT | 5637.0 | 5642.0 | Sell | 1,290 | 81 | LSE | |
| 09:38:09 | 5641.52 | 8 | O | 5636.0 | 5642.0 | Buy | 1,289 | 80 | LSE | |
| 09:21:09 | 5620.0 | 1 | O | 5622.0 | 5625.0 | Sell | 1,281 | 79 | LSE | |
| 09:13:58 | 5622.0 | 30 | O | 5622.0 | 5626.0 | Sell | 1,280 | 78 | LSE | |
| 09:13:55 | 5622.0 | 32 | O | 5622.0 | 5626.0 | Sell | 1,250 | 77 | LSE | |
| 09:12:25 | 5621.0 | 20 | O | 5621.0 | 5624.0 | Sell | 1,218 | 76 | LSE | |
| 09:07:07 | 5622.0 | 26 | O | 5619.0 | 5622.0 | Buy | 1,198 | 75 | LSE | |
| 09:02:00 | 5619.0 | 35 | O | 5619.0 | 5624.0 | Sell | 1,172 | 74 | LSE | |
| 08:39:49 | 5624.0 | 5 | O | 5621.0 | 5625.0 | Buy | 1,137 | 73 | LSE | |
| 08:38:04 | 5622.0 | 1 | O | 5618.0 | 5622.0 | Buy | 1,132 | 72 | LSE | |
| 08:38:02 | 5621.0 | 120 | AT | 5618.0 | 5621.0 | Buy | 1,131 | 71 | LSE | |
| 08:11:30 | 5619.163 | 17 | O | 5612.0 | 5620.0 | Buy | 1,011 | 70 | LSE | |
| 08:08:08 | 5612.0 | 13 | O | 5612.0 | 5619.0 | Sell | 994 | 69 | LSE | |
| 07:57:28 | 5618.0 | 1 | O | 5612.0 | 5618.0 | Buy | 981 | 68 | LSE | |
| 07:55:54 | 5617.0 | 1 | O | 5612.0 | 5617.0 | Buy | 980 | 67 | LSE | |
| 07:50:24 | 5616.108 | 22 | O | 5612.0 | 5617.0 | Buy | 979 | 66 | LSE | |
| 07:20:52 | 5607.113 | 38 | O | 5604.0 | 5608.0 | Buy | 957 | 65 | LSE | |
| 06:56:01 | 5606.0 | 1 | O | 5607.0 | 5611.0 | Sell | 919 | 64 | LSE | |
| 06:46:43 | 5610.0 | 2 | O | 5606.0 | 5610.0 | Buy | 918 | 63 | LSE | |
| 06:43:09 | 5610.0 | 17 | O | 5607.0 | 5610.0 | Buy | 916 | 62 | LSE | |
| 06:34:09 | 5612.0 | 16 | O | 5605.0 | 5612.0 | Buy | 899 | 61 | LSE | |
| 06:31:09 | 5612.0 | 3 | O | 5607.0 | 5612.0 | Buy | 883 | 60 | LSE | |
| 06:31:09 | 5612.0 | 1 | O | 5607.0 | 5612.0 | Buy | 880 | 59 | LSE | |
| 06:26:27 | 5614.0 | 2 | O | 5607.0 | 5614.0 | Buy | 879 | 58 | LSE | |
| 06:20:02 | 5608.0 | 3 | O | 5608.0 | 5613.0 | Sell | 877 | 57 | LSE | |
| 06:20:02 | 5613.0 | 32 | O | 5608.0 | 5613.0 | Buy | 874 | 56 | LSE | |
| 06:00:34 | 5616.0 | 3 | O | 5609.0 | 5614.0 | Buy | 842 | 55 | LSE | |
| 05:58:16 | 5612.0 | 10 | O | 5606.0 | 5612.0 | Buy | 839 | 54 | LSE | |
| 05:58:14 | 5612.0 | 1 | O | 5606.0 | 5612.0 | Buy | 829 | 53 | LSE | |
| 05:22:51 | 5603.0 | 1 | O | 5603.0 | 5609.0 | Sell | 828 | 52 | LSE | |
| 05:08:17 | 5613.0 | 1 | O | 5607.0 | 5613.0 | Buy | 827 | 51 | LSE | |
| 05:07:07 | 5612.148 | 17 | O | 5608.0 | 5613.0 | Buy | 826 | 50 | LSE | |
| 05:06:02 | 5613.6 | 6 | O | 5609.0 | 5614.0 | Buy | 809 | 49 | LSE | |
| 05:03:32 | 5610.0 | 1 | AT | 5610.0 | 5614.0 | Sell | 803 | 48 | LSE | |
| 05:01:22 | 5606.0 | 1 | O | 5606.0 | 5610.0 | Sell | 802 | 47 | LSE | |
| 05:01:06 | 5606.0 | 4 | O | 5606.0 | 5611.0 | Sell | 801 | 46 | LSE | |
| 04:42:17 | 5619.0 | 1 | O | 5614.0 | 5619.0 | Buy | 797 | 45 | LSE | |
| 04:41:00 | 5617.0 | 1 | AT | 5613.0 | 5617.0 | Buy | 796 | 44 | LSE | |
| 04:35:59 | 5609.0 | 350 | AT | 5609.0 | 5613.0 | Sell | 795 | 43 | LSE | |
| 04:34:15 | 5610.0 | 1 | O | 5608.0 | 5610.0 | Buy | 445 | 42 | LSE | |
| 04:33:36 | 5612.0 | 1 | AT | 5612.0 | 5613.0 | Sell | 444 | 41 | LSE | |
| 04:27:28 | 5612.0 | 1 | AT | 5612.0 | 5613.0 | Sell | 443 | 40 | LSE | |
| 04:19:43 | 5613.0 | 10 | AT | 5609.0 | 5613.0 | Buy | 442 | 39 | LSE | |
| 04:12:54 | 5614.0 | 1 | O | 5609.0 | 5614.0 | Buy | 432 | 38 | LSE | |
| 04:09:55 | 5609.0 | 1 | O | 5609.0 | 5612.0 | Sell | 431 | 37 | LSE | |
| 03:50:20 | 5609.0 | 24 | O | 5609.0 | 5612.0 | Sell | 430 | 36 | LSE | |
| 03:39:43 | 5603.0 | 18 | O | 5603.0 | 5609.0 | Sell | 406 | 35 | LSE | |
| 03:29:25 | 5607.0 | 5 | O | 5599.0 | 5607.0 | Buy | 388 | 34 | LSE | |
| 03:21:57 | 5606.0 | 1 | O | 5601.0 | 5606.0 | Buy | 383 | 33 | LSE | |
| 03:21:57 | 5606.0 | 1 | O | 5601.0 | 5606.0 | Buy | 382 | 32 | LSE | |
| 03:21:11 | 5606.0 | 7 | O | 5598.0 | 5606.0 | Buy | 381 | 31 | LSE | |
| 03:21:09 | 5606.0 | 98 | O | 5598.0 | 5606.0 | Buy | 374 | 30 | LSE | |
| 03:21:09 | 5606.0 | 1 | O | 5598.0 | 5606.0 | Buy | 276 | 29 | LSE | |
| 03:18:42 | 5607.0 | 1 | O | 5601.0 | 5607.0 | Buy | 275 | 28 | LSE | |
| 03:17:36 | 5610.0 | 3 | O | 5605.0 | 5610.0 | Buy | 274 | 27 | LSE | |
| 03:13:46 | 5611.0 | 1 | O | 5605.0 | 5611.0 | Buy | 271 | 26 | LSE | |
| 03:07:05 | 5601.824 | 52 | O | 5600.0 | 5606.0 | Sell | 270 | 25 | LSE | |
| 03:06:50 | 5607.0 | 4 | O | 5601.0 | 5606.0 | Buy | 218 | 24 | LSE | |
| 03:06:49 | 5607.0 | 24 | O | 5601.0 | 5607.0 | Buy | 214 | 23 | LSE | |
| 03:05:37 | 5607.0 | 1 | O | 5601.0 | 5607.0 | Buy | 190 | 22 | LSE | |
| 03:05:36 | 5606.52 | 7 | O | 5601.0 | 5607.0 | Buy | 189 | 21 | LSE | |
| 03:05:20 | 5607.0 | 1 | O | 5599.0 | 5607.0 | Buy | 182 | 20 | LSE | |
| 03:04:55 | 5607.44 | 2 | O | 5601.0 | 5608.0 | Buy | 181 | 19 | LSE | |
| 03:03:16 | 5611.0 | 1 | O | 5606.0 | 5611.0 | Buy | 179 | 18 | LSE | |
| 03:03:16 | 5611.0 | 25 | O | 5606.0 | 5611.0 | Buy | 178 | 17 | LSE | |
| 03:03:15 | 5611.0 | 2 | O | 5606.0 | 5611.0 | Buy | 153 | 16 | LSE | |
| 03:03:14 | 5611.0 | 9 | O | 5606.0 | 5611.0 | Buy | 151 | 15 | LSE | |
| 03:03:14 | 5611.0 | 2 | O | 5606.0 | 5611.0 | Buy | 142 | 14 | LSE | |
| 03:03:11 | 5611.0 | 3 | O | 5606.0 | 5611.0 | Buy | 140 | 13 | LSE | |
| 03:03:01 | 5611.0 | 2 | O | 5604.0 | 5611.0 | Buy | 137 | 12 | LSE | |
| 03:02:59 | 5611.0 | 3 | O | 5604.0 | 5611.0 | Buy | 135 | 11 | LSE | |
| 03:02:59 | 5611.0 | 7 | O | 5604.0 | 5611.0 | Buy | 132 | 10 | LSE | |
| 03:02:58 | 5611.0 | 3 | O | 5604.0 | 5611.0 | Buy | 125 | 9 | LSE | |
| 03:02:55 | 5611.0 | 1 | O | 5604.0 | 5611.0 | Buy | 122 | 8 | LSE | |
| 03:02:55 | 5611.0 | 10 | O | 5604.0 | 5611.0 | Buy | 121 | 7 | LSE | |
| 03:02:48 | 5611.0 | 2 | O | 5604.0 | 5612.0 | Buy | 111 | 6 | LSE | |
| 03:02:44 | 5611.0 | 1 | O | 5604.0 | 5611.0 | Buy | 109 | 5 | LSE | |
| 03:02:40 | 5605.0 | 5 | O | 5604.0 | 5611.0 | Sell | 108 | 4 | LSE | |
| 03:01:13 | 5611.0 | 85 | AT | 5607.0 | 5611.0 | Buy | 103 | 3 | LSE | |
| 03:00:25 | 5612.0 | 1 | AT | 5605.0 | 5612.0 | Buy | 18 | 2 | LSE | |
| 03:00:24 | 5610.0 | 17 | UT | 5595.0 | 5600.0 | 17 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
