![Ishrc Msci Wld](/common/images/company/L_SWDA.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:15 | 7934.0 | 11845 | UT | 7932.0 | 7935.0 | Buy | 74,754 | 233 | LSE | |
11:28:58 | 7934.0 | 73 | AT | 7933.0 | 7934.0 | Buy | 62,909 | 232 | LSE | |
11:28:53 | 7935.25 | 1 | AT | 7933.72 | 7935.25 | Buy | 62,836 | 231 | LSE | |
11:26:27 | 7934.0 | 59 | O | 7931.0 | 7934.0 | Buy | 62,835 | 230 | LSE | |
11:22:41 | 7933.031 | 180 | O | 7932.0 | 7934.0 | Buy | 62,776 | 229 | LSE | |
11:14:30 | 7935.0 | 263 | AT | 7932.0 | 7935.0 | Buy | 62,596 | 228 | LSE | |
11:14:30 | 7935.0 | 3728 | AT | 7932.0 | 7935.0 | Buy | 62,333 | 227 | LSE | |
11:14:30 | 7935.0 | 1181 | AT | 7932.0 | 7935.0 | Buy | 58,605 | 226 | LSE | |
11:13:45 | 7932.0 | 187 | AT | 7932.0 | 7935.0 | Sell | 57,424 | 225 | LSE | |
11:13:23 | 7933.32 | 128 | AT | 7932.48 | 7933.32 | Buy | 57,237 | 224 | LSE | |
11:13:19 | 7933.756 | 128 | O | 7932.0 | 7934.0 | Buy | 57,109 | 223 | LSE | |
11:12:49 | 7934.401 | 79 | O | 7933.0 | 7935.0 | Buy | 56,981 | 222 | LSE | |
11:09:46 | 7928.0 | 2 | AT | 7928.0 | 7929.0 | Sell | 56,902 | 221 | LSE | |
11:09:27 | 7931.0 | 675 | AT | 7928.0 | 7931.0 | Buy | 56,900 | 220 | LSE | |
11:09:27 | 7931.0 | 184 | AT | 7928.0 | 7931.0 | Buy | 56,225 | 219 | LSE | |
11:09:27 | 7931.0 | 2184 | AT | 7928.0 | 7931.0 | Buy | 56,041 | 218 | LSE | |
11:09:27 | 7931.0 | 2133 | AT | 7928.0 | 7931.0 | Buy | 53,857 | 217 | LSE | |
11:01:47 | 7936.0 | 1 | AT | 7934.79 | 7936.0 | Buy | 51,724 | 216 | LSE | |
11:00:49 | 7936.756 | 1 | O | 7935.0 | 7937.0 | Buy | 51,723 | 215 | LSE | |
10:58:40 | 7937.0 | 4 | AT | 7934.0 | 7937.0 | Buy | 51,722 | 214 | LSE | |
10:52:11 | 7930.731 | 111 | O | 7930.0 | 7932.0 | Sell | 51,718 | 213 | LSE | |
10:46:40 | 7928.0 | 1 | AT | 7926.0 | 7928.0 | Buy | 51,607 | 212 | LSE | |
10:44:45 | 7926.091 | 44 | O | 7925.0 | 7927.0 | Buy | 51,606 | 211 | LSE | |
10:42:09 | 7921.92 | 63 | O | 7921.0 | 7923.0 | Sell | 51,562 | 210 | LSE | |
10:42:01 | 7921.871 | 76 | O | 7921.0 | 7923.0 | Sell | 51,499 | 209 | LSE | |
10:38:50 | 7920.0 | 195 | AT | 7918.0 | 7920.0 | Buy | 51,423 | 208 | LSE | |
10:36:53 | 7923.0 | 15 | AT | 7921.0 | 7923.0 | Buy | 51,228 | 207 | LSE | |
10:30:27 | 7933.0 | 16 | O | 7930.0 | 7933.0 | Buy | 51,213 | 206 | LSE | |
10:30:26 | 7933.0 | 31 | AT | 7930.0 | 7933.0 | Buy | 51,197 | 205 | LSE | |
10:30:26 | 7933.0 | 10 | O | 7931.0 | 7933.0 | Buy | 51,166 | 204 | LSE | |
10:30:19 | 7933.05 | 252 | O | 7930.0 | 7933.0 | Buy | 51,156 | 203 | LSE | |
10:29:23 | 7933.0 | 1 | O | 7930.0 | 7933.0 | Buy | 50,904 | 202 | LSE | |
10:27:14 | 7934.0 | 9 | AT | 7930.0 | 7934.0 | Buy | 50,903 | 201 | LSE | |
10:26:13 | 7932.0 | 7 | O | 7930.0 | 7932.0 | Buy | 50,894 | 200 | LSE | |
10:25:22 | 7933.7 | 63 | O | 7933.0 | 7935.0 | Sell | 50,887 | 199 | LSE | |
10:24:47 | 7937.05 | 125 | O | 7936.0 | 7938.0 | Buy | 50,824 | 198 | LSE | |
10:22:40 | 7934.7 | 22 | O | 7934.0 | 7936.0 | Sell | 50,699 | 197 | LSE | |
10:22:00 | 7937.7 | 152 | O | 7937.0 | 7939.0 | Sell | 50,677 | 196 | LSE | |
10:21:29 | 7937.7 | 27 | O | 7936.0 | 7938.0 | Buy | 50,525 | 195 | LSE | |
10:21:03 | 7933.0 | 2192 | AT | 7932.0 | 7933.0 | Buy | 50,498 | 194 | LSE | |
10:17:39 | 7930.0 | 1 | AT | 7928.0 | 7930.0 | Buy | 48,306 | 193 | LSE | |
10:15:36 | 7923.944 | 20 | O | 7923.0 | 7925.0 | Sell | 48,305 | 192 | LSE | |
10:14:47 | 7923.0 | 7 | AT | 7921.0 | 7923.0 | Buy | 48,285 | 191 | LSE | |
10:13:58 | 7923.28 | 51 | AT | 7922.51 | 7923.28 | Buy | 48,278 | 190 | LSE | |
10:12:05 | 7923.0 | 1 | O | 7922.0 | 7925.0 | Sell | 48,227 | 189 | LSE | |
10:10:32 | 7926.0 | 1 | AT | 7923.0 | 7926.0 | Buy | 48,226 | 188 | LSE | |
10:10:32 | 7926.0 | 3 | AT | 7923.0 | 7926.0 | Buy | 48,225 | 187 | LSE | |
10:08:05 | 7932.0 | 2 | AT | 7932.0 | 7933.0 | Sell | 48,222 | 186 | LSE | |
10:07:50 | 7932.0 | 1913 | AT | 7931.0 | 7932.0 | Buy | 48,220 | 185 | LSE | |
10:06:11 | 7930.18 | 250 | AT | 7929.33 | 7930.18 | Buy | 46,307 | 184 | LSE | |
10:05:25 | 7931.0 | 1 | O | 7929.0 | 7931.0 | Buy | 46,057 | 183 | LSE | |
10:04:32 | 7931.756 | 250 | O | 7930.0 | 7932.0 | Buy | 46,056 | 182 | LSE | |
10:03:56 | 7930.0 | 459 | AT | 7930.0 | 7931.0 | Sell | 45,806 | 181 | LSE | |
10:03:28 | 7935.0 | 1 | O | 7932.0 | 7935.0 | Buy | 45,347 | 180 | LSE | |
10:02:15 | 7939.0 | 9 | AT | 7937.0 | 7939.0 | Buy | 45,346 | 179 | LSE | |
10:01:29 | 7937.0 | 26 | AT | 7937.0 | 7939.0 | Sell | 45,337 | 178 | LSE | |
10:01:29 | 7937.0 | 26 | AT | 7937.0 | 7939.0 | Sell | 45,311 | 177 | LSE | |
10:01:29 | 7937.0 | 26 | AT | 7937.0 | 7939.0 | Sell | 45,285 | 176 | LSE | |
10:01:27 | 7939.0 | 3 | AT | 7937.0 | 7939.0 | Buy | 45,259 | 175 | LSE | |
10:01:17 | 7939.0 | 2500 | AT | 7937.78 | 7939.0 | Buy | 45,256 | 174 | LSE | |
10:01:16 | 7940.0 | 1 | AT | 7938.0 | 7940.0 | Buy | 42,756 | 173 | LSE | |
10:00:53 | 7938.756 | 2500 | O | 7938.0 | 7940.0 | Sell | 42,755 | 172 | LSE | |
10:00:44 | 7937.813 | 41 | O | 7937.0 | 7939.0 | Sell | 40,255 | 171 | LSE | |
10:00:00 | 7943.0 | 86 | AT | 7943.0 | 7947.0 | Sell | 40,214 | 170 | LSE | |
09:59:14 | 7944.0 | 38 | O | 7943.0 | 7945.0 | 40,128 | 169 | LSE | ||
09:59:13 | 7944.0 | 1 | O | 7943.0 | 7944.0 | Buy | 40,090 | 168 | LSE | |
09:59:07 | 7944.0 | 2 | AT | 7944.0 | 7945.0 | Sell | 40,089 | 167 | LSE | |
09:57:28 | 7942.671 | 16 | O | 7942.0 | 7944.0 | Sell | 40,087 | 166 | LSE | |
09:49:45 | 7947.867 | 193 | O | 7946.0 | 7948.0 | Buy | 40,071 | 165 | LSE | |
09:46:01 | 7946.0 | 35 | AT | 7943.0 | 7946.0 | Buy | 39,878 | 164 | LSE | |
09:45:11 | 7945.3 | 2 | AT | 7943.22 | 7945.3 | Buy | 39,843 | 163 | LSE | |
09:44:56 | 7944.555 | 408 | O | 7943.0 | 7946.0 | Buy | 39,841 | 162 | LSE | |
09:41:53 | 7947.247 | 62 | O | 7944.0 | 7948.0 | Buy | 39,433 | 161 | LSE | |
09:39:18 | 7945.756 | 2 | O | 7945.0 | 7946.0 | Buy | 39,371 | 160 | LSE | |
09:39:01 | 7944.362 | 1147 | O | 7943.0 | 7946.0 | Sell | 39,369 | 159 | LSE | |
09:37:30 | 7942.0 | 1 | O | 7942.0 | 7943.0 | Sell | 38,222 | 158 | LSE | |
09:36:38 | 7944.0 | 11 | AT | 7942.0 | 7944.0 | Buy | 38,221 | 157 | LSE | |
09:34:15 | 7941.68 | 55 | O | 7940.0 | 7943.0 | Buy | 38,210 | 156 | LSE | |
09:34:14 | 7940.705 | 490 | O | 7940.0 | 7943.0 | Sell | 38,155 | 155 | LSE | |
09:30:48 | 7939.0 | 3 | AT | 7939.0 | 7940.0 | Sell | 37,665 | 154 | LSE | |
09:30:06 | 7940.0 | 100 | AT | 7937.0 | 7940.0 | Buy | 37,662 | 153 | LSE | |
09:30:06 | 7940.0 | 991 | AT | 7937.0 | 7940.0 | Buy | 37,562 | 152 | LSE | |
09:30:04 | 7940.0 | 5779 | AT | 7937.0 | 7940.0 | Buy | 36,571 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.