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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:25:00 | 5515.8 | 18 | O | 5514.0 | 5518.0 | Sell | 2,098 | 69 | LSE | |
| 11:14:17 | 5531.0 | 7 | O | 5524.0 | 5528.0 | Buy | 2,080 | 68 | LSE | |
| 11:11:50 | 5526.0 | 1 | O | 5522.0 | 5526.0 | Buy | 2,073 | 67 | LSE | |
| 11:03:18 | 5532.0 | 1 | O | 5529.0 | 5532.0 | Buy | 2,072 | 66 | LSE | |
| 11:02:02 | 5536.0 | 1 | O | 5531.0 | 5536.0 | Buy | 2,071 | 65 | LSE | |
| 10:51:31 | 5540.0 | 3 | O | 5535.0 | 5540.0 | Buy | 2,070 | 64 | LSE | |
| 10:50:01 | 5539.0 | 2 | O | 5534.0 | 5539.0 | Buy | 2,067 | 63 | LSE | |
| 10:48:39 | 5535.16 | 13 | O | 5534.0 | 5538.0 | Sell | 2,065 | 62 | LSE | |
| 10:44:07 | 5534.811 | 67 | O | 5533.0 | 5537.0 | Sell | 2,052 | 61 | LSE | |
| 10:24:52 | 5532.0 | 1 | AT | 5532.0 | 5534.0 | Sell | 1,985 | 60 | LSE | |
| 10:17:18 | 5532.303 | 181 | O | 5530.0 | 5536.0 | Sell | 1,984 | 59 | LSE | |
| 10:07:11 | 5542.0 | 1 | O | 5536.0 | 5542.0 | Buy | 1,803 | 58 | LSE | |
| 10:05:03 | 5540.0 | 25 | O | 5541.0 | 5546.0 | Sell | 1,802 | 57 | LSE | |
| 09:59:37 | 5547.0 | 850 | AT | 5538.0 | 5547.0 | Buy | 1,777 | 56 | LSE | |
| 09:58:55 | 5549.0 | 3 | O | 5543.0 | 5548.0 | Buy | 927 | 55 | LSE | |
| 09:57:34 | 5547.0 | 9 | O | 5541.0 | 5547.0 | Buy | 924 | 54 | LSE | |
| 09:56:09 | 5546.0 | 1 | O | 5547.0 | 5550.0 | Sell | 915 | 53 | LSE | |
| 09:55:59 | 5550.0 | 1 | O | 5548.0 | 5550.0 | Buy | 914 | 52 | LSE | |
| 09:53:04 | 5553.9 | 89 | O | 5553.0 | 5555.0 | Sell | 913 | 51 | LSE | |
| 09:39:55 | 5565.0 | 59 | AT | 5558.0 | 5565.0 | Buy | 824 | 50 | LSE | |
| 09:33:49 | 5574.0 | 1 | O | 5567.0 | 5574.0 | Buy | 765 | 49 | LSE | |
| 09:21:48 | 5573.0 | 2 | O | 5564.0 | 5573.0 | Buy | 764 | 48 | LSE | |
| 09:13:58 | 5572.0 | 20 | O | 5563.0 | 5572.0 | Buy | 762 | 47 | LSE | |
| 09:13:57 | 5573.0 | 15 | O | 5563.0 | 5573.0 | Buy | 742 | 46 | LSE | |
| 09:13:57 | 5573.0 | 9 | AT | 5563.0 | 5573.0 | Buy | 727 | 45 | LSE | |
| 09:13:57 | 5572.0 | 54 | AT | 5563.0 | 5572.0 | Buy | 718 | 44 | LSE | |
| 09:13:56 | 5572.0 | 15 | O | 5563.0 | 5572.0 | Buy | 664 | 43 | LSE | |
| 08:40:38 | 5576.0 | 1 | O | 5564.0 | 5576.0 | Buy | 649 | 42 | LSE | |
| 08:36:49 | 5570.949 | 179 | O | 5566.0 | 5574.0 | Buy | 648 | 41 | LSE | |
| 08:32:02 | 5577.0 | 7 | O | 5567.0 | 5577.0 | Buy | 469 | 40 | LSE | |
| 08:10:13 | 5582.0 | 35 | O | 5574.0 | 5582.0 | Buy | 462 | 39 | LSE | |
| 07:40:09 | 5587.0 | 5 | O | 5581.0 | 5587.0 | Buy | 427 | 38 | LSE | |
| 07:39:25 | 5588.0 | 1 | O | 5580.0 | 5589.0 | Buy | 422 | 37 | LSE | |
| 07:38:53 | 5587.0 | 16 | AT | 5580.0 | 5587.0 | Buy | 421 | 36 | LSE | |
| 07:25:11 | 5588.0 | 4 | O | 5582.0 | 5588.0 | Buy | 405 | 35 | LSE | |
| 07:25:11 | 5582.0 | 3 | O | 5582.0 | 5588.0 | Sell | 401 | 34 | LSE | |
| 07:08:31 | 5584.0 | 3 | O | 5576.0 | 5584.0 | Buy | 398 | 33 | LSE | |
| 07:05:38 | 5586.0 | 2 | O | 5577.0 | 5585.0 | Buy | 395 | 32 | LSE | |
| 07:03:22 | 5578.0 | 1 | O | 5578.0 | 5586.0 | Sell | 393 | 31 | LSE | |
| 07:01:58 | 5585.0 | 4 | O | 5579.0 | 5586.0 | Buy | 392 | 30 | LSE | |
| 06:58:06 | 5586.0 | 1 | O | 5579.0 | 5586.0 | Buy | 388 | 29 | LSE | |
| 06:54:08 | 5579.955 | 30 | O | 5579.0 | 5586.0 | Sell | 387 | 28 | LSE | |
| 06:46:26 | 5583.0 | 60 | O | 5583.0 | 5589.0 | Sell | 357 | 27 | LSE | |
| 06:39:54 | 5592.0 | 1 | O | 5586.0 | 5592.0 | Buy | 297 | 26 | LSE | |
| 06:00:30 | 5589.0 | 3 | O | 5584.0 | 5589.0 | Buy | 296 | 25 | LSE | |
| 05:53:23 | 5590.0 | 1 | O | 5583.0 | 5590.0 | Buy | 293 | 24 | LSE | |
| 05:25:30 | 5597.0 | 1 | O | 5592.0 | 5597.0 | Buy | 292 | 23 | LSE | |
| 05:18:55 | 5597.0 | 6 | O | 5592.0 | 5597.0 | Buy | 291 | 22 | LSE | |
| 05:03:08 | 5603.0 | 7 | O | 5597.0 | 5603.0 | Buy | 285 | 21 | LSE | |
| 05:02:50 | 5603.0 | 78 | AT | 5598.0 | 5603.0 | Buy | 278 | 20 | LSE | |
| 05:02:50 | 5603.0 | 2 | O | 5598.0 | 5603.0 | Buy | 200 | 19 | LSE | |
| 04:44:31 | 5601.0 | 1 | O | 5597.0 | 5601.0 | Buy | 198 | 18 | LSE | |
| 04:11:37 | 5603.372 | 26 | O | 5595.0 | 5606.0 | Buy | 197 | 17 | LSE | |
| 04:10:36 | 5606.0 | 1 | O | 5595.0 | 5606.0 | Buy | 171 | 16 | LSE | |
| 03:22:14 | 5601.0 | 5 | O | 5595.0 | 5601.0 | Buy | 170 | 15 | LSE | |
| 03:15:29 | 5592.0 | 4 | O | 5592.0 | 5601.0 | Sell | 165 | 14 | LSE | |
| 03:14:27 | 5603.0 | 1 | O | 5594.0 | 5603.0 | Buy | 161 | 13 | LSE | |
| 03:05:34 | 5602.0 | 3 | O | 5593.0 | 5602.0 | Buy | 160 | 12 | LSE | |
| 03:05:24 | 5602.0 | 1 | O | 5593.0 | 5602.0 | Buy | 157 | 11 | LSE | |
| 03:01:31 | 5602.0 | 4 | O | 5592.0 | 5599.0 | Buy | 156 | 10 | LSE | |
| 03:01:25 | 5592.0 | 35 | O | 5592.0 | 5599.0 | Sell | 152 | 9 | LSE | |
| 03:01:20 | 5602.0 | 24 | O | 5592.0 | 5599.0 | Buy | 117 | 8 | LSE | |
| 03:01:16 | 5602.0 | 4 | O | 5592.0 | 5599.0 | Buy | 93 | 7 | LSE | |
| 03:01:14 | 5592.0 | 1 | O | 5592.0 | 5599.0 | Sell | 89 | 6 | LSE | |
| 03:01:13 | 5602.0 | 30 | O | 5592.0 | 5599.0 | Buy | 88 | 5 | LSE | |
| 03:01:03 | 5599.0 | 35 | O | 5592.0 | 5599.0 | Buy | 58 | 4 | LSE | |
| 03:00:23 | 5603.0 | 1 | O | 5592.0 | 5603.0 | Buy | 23 | 3 | LSE | |
| 03:00:23 | 5603.0 | 1 | O | 5592.0 | 5603.0 | Buy | 22 | 2 | LSE | |
| 03:00:21 | 5603.0 | 21 | UT | 5664.0 | 5668.0 | 21 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
