Ishr Usa Isl (ISUS)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:25:27 | 5501.0 | 105 | AT | 5501.0 | 5507.0 | Sell | 1,069 | 51 | LSE | |
| 05:25:24 | 5489.0 | 24 | O | 5495.0 | 5507.0 | Sell | 964 | 50 | LSE | |
| 05:25:19 | 5500.0 | 103 | O | 5500.0 | 5507.0 | Sell | 940 | 49 | LSE | |
| 05:25:17 | 5500.0 | 51 | O | 5499.0 | 5507.0 | Sell | 837 | 48 | LSE | |
| 05:18:42 | 5510.0 | 20 | O | 5505.0 | 5510.0 | Buy | 786 | 47 | LSE | |
| 05:17:34 | 5510.0 | 20 | O | 5502.0 | 5510.0 | Buy | 766 | 46 | LSE | |
| 05:08:55 | 5515.0 | 2 | O | 5509.0 | 5515.0 | Buy | 746 | 45 | LSE | |
| 05:06:20 | 5509.0 | 1 | AT | 5509.0 | 5512.0 | Sell | 744 | 44 | LSE | |
| 05:05:35 | 5510.449 | 72 | O | 5506.0 | 5513.0 | Buy | 743 | 43 | LSE | |
| 05:00:39 | 5515.0 | 2 | O | 5507.0 | 5515.0 | Buy | 671 | 42 | LSE | |
| 04:52:21 | 5504.0 | 45 | AT | 5504.0 | 5508.82 | Sell | 669 | 41 | LSE | |
| 04:49:48 | 5503.488 | 45 | O | 5503.0 | 5507.0 | Sell | 624 | 40 | LSE | |
| 04:42:23 | 5511.0 | 9 | O | 5504.0 | 5511.0 | Buy | 579 | 39 | LSE | |
| 04:30:52 | 5495.0 | 20 | O | 5494.0 | 5501.0 | Sell | 570 | 38 | LSE | |
| 04:23:44 | 5481.0 | 1 | AT | 5481.0 | 5487.0 | Sell | 550 | 37 | LSE | |
| 04:09:45 | 5483.0 | 10 | O | 5477.0 | 5483.0 | Buy | 549 | 36 | LSE | |
| 04:08:44 | 5481.0 | 10 | O | 5476.0 | 5481.0 | Buy | 539 | 35 | LSE | |
| 04:06:52 | 5481.0 | 1 | O | 5483.0 | 5488.0 | Sell | 529 | 34 | LSE | |
| 04:02:32 | 5496.79 | 19 | O | 5495.0 | 5498.0 | Buy | 528 | 33 | LSE | |
| 04:00:29 | 5494.64 | 3 | O | 5494.0 | 5502.0 | Sell | 509 | 32 | LSE | |
| 03:55:51 | 5502.0 | 3 | AT | 5499.0 | 5502.0 | Buy | 506 | 31 | LSE | |
| 03:53:30 | 5500.0 | 1 | O | 5494.0 | 5500.0 | Buy | 503 | 30 | LSE | |
| 03:52:53 | 5500.0 | 1 | O | 5495.0 | 5500.0 | Buy | 502 | 29 | LSE | |
| 03:52:30 | 5500.0 | 10 | AT | 5500.0 | 5502.0 | Sell | 501 | 28 | LSE | |
| 03:51:23 | 5504.0 | 10 | O | 5500.0 | 5504.0 | Buy | 491 | 27 | LSE | |
| 03:37:37 | 5514.52 | 4 | O | 5508.0 | 5515.0 | Buy | 481 | 26 | LSE | |
| 03:29:13 | 5509.671 | 37 | O | 5508.0 | 5511.0 | Buy | 477 | 25 | LSE | |
| 03:26:20 | 5507.0 | 1 | O | 5500.0 | 5507.0 | Buy | 440 | 24 | LSE | |
| 03:26:08 | 5510.0 | 3 | O | 5501.0 | 5510.0 | Buy | 439 | 23 | LSE | |
| 03:19:03 | 5522.0 | 1 | O | 5510.0 | 5522.0 | Buy | 436 | 22 | LSE | |
| 03:18:57 | 5519.0 | 94 | AT | 5510.0 | 5519.0 | Buy | 435 | 21 | LSE | |
| 03:18:57 | 5519.0 | 2 | O | 5510.0 | 5519.0 | Buy | 341 | 20 | LSE | |
| 03:18:45 | 5518.0 | 32 | AT | 5510.0 | 5518.0 | Buy | 339 | 19 | LSE | |
| 03:11:37 | 5513.0 | 2 | O | 5506.0 | 5514.0 | Buy | 307 | 18 | LSE | |
| 03:09:33 | 5511.0 | 1 | O | 5505.0 | 5511.0 | Buy | 305 | 17 | LSE | |
| 03:07:43 | 5510.0 | 5 | O | 5504.0 | 5510.0 | Buy | 304 | 16 | LSE | |
| 03:06:13 | 5516.0 | 1 | O | 5509.0 | 5516.0 | Buy | 299 | 15 | LSE | |
| 03:05:39 | 5517.0 | 1 | O | 5510.0 | 5517.0 | Buy | 298 | 14 | LSE | |
| 03:05:11 | 5516.0 | 1 | O | 5510.0 | 5516.0 | Buy | 297 | 13 | LSE | |
| 03:05:06 | 5516.0 | 9 | O | 5510.0 | 5516.0 | Buy | 296 | 12 | LSE | |
| 03:01:46 | 5522.0 | 2 | O | 5516.0 | 5525.0 | Buy | 287 | 11 | LSE | |
| 03:01:40 | 5522.0 | 9 | O | 5516.0 | 5525.0 | Buy | 285 | 10 | LSE | |
| 03:01:39 | 5522.0 | 18 | O | 5516.0 | 5525.0 | Buy | 276 | 9 | LSE | |
| 03:01:36 | 5522.0 | 4 | O | 5516.0 | 5525.0 | Buy | 258 | 8 | LSE | |
| 03:01:35 | 5522.0 | 18 | O | 5516.0 | 5525.0 | Buy | 254 | 7 | LSE | |
| 03:01:34 | 5522.0 | 4 | O | 5516.0 | 5525.0 | Buy | 236 | 6 | LSE | |
| 03:01:30 | 5516.0 | 3 | O | 5516.0 | 5525.0 | Sell | 232 | 5 | LSE | |
| 03:01:29 | 5516.0 | 27 | O | 5516.0 | 5525.0 | Sell | 229 | 4 | LSE | |
| 03:00:33 | 5522.0 | 41 | AT | 5515.0 | 5522.0 | Buy | 202 | 3 | LSE | |
| 03:00:02 | 5523.0 | 1 | AT | 5514.0 | 5523.0 | Buy | 161 | 2 | LSE | |
| 03:00:00 | 5519.0 | 160 | UT | 5521.0 | 5525.0 | 160 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
