![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. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:20 | 8014.0 | 194 | UT | 8010.0 | 8013.0 | Buy | 71,245 | 424 | LSE | |
11:28:59 | 8011.7 | 124 | AT | 8010.18 | 8011.7 | Buy | 71,051 | 423 | LSE | |
11:28:48 | 8011.0 | 1 | O | 8009.0 | 8012.0 | Buy | 70,927 | 422 | LSE | |
11:28:36 | 8010.634 | 124 | O | 8008.0 | 8011.0 | Buy | 70,926 | 421 | LSE | |
11:26:45 | 8010.0 | 6 | O | 8008.0 | 8010.0 | Buy | 70,802 | 420 | LSE | |
11:26:02 | 8012.0 | 8 | O | 8009.0 | 8012.0 | Buy | 70,796 | 419 | LSE | |
11:25:09 | 8011.0 | 26 | AT | 8011.0 | 8015.0 | Sell | 70,788 | 418 | LSE | |
11:23:20 | 8014.0 | 49 | O | 8011.0 | 8014.0 | Buy | 70,762 | 417 | LSE | |
11:21:44 | 8014.0 | 1 | O | 8013.0 | 8016.0 | Sell | 70,713 | 416 | LSE | |
11:09:46 | 8001.0 | 1 | AT | 8001.0 | 8003.0 | Sell | 70,712 | 415 | LSE | |
11:08:42 | 8000.0 | 13 | O | 8000.0 | 8004.0 | Sell | 70,711 | 414 | LSE | |
11:08:00 | 8005.032 | 56 | O | 8003.0 | 8006.0 | Buy | 70,698 | 413 | LSE | |
11:04:55 | 8007.054 | 24 | O | 8005.0 | 8007.0 | Buy | 70,642 | 412 | LSE | |
11:04:27 | 8006.0 | 2 | AT | 8006.0 | 8007.0 | Sell | 70,618 | 411 | LSE | |
10:56:17 | 8006.0 | 134 | O | 8003.0 | 8005.0 | Buy | 70,616 | 410 | LSE | |
10:56:14 | 8004.29 | 158 | AT | 8003.42 | 8004.29 | Buy | 70,482 | 409 | LSE | |
10:55:39 | 8005.0 | 6 | O | 8003.0 | 8006.0 | Buy | 70,324 | 408 | LSE | |
10:54:11 | 8005.0 | 1 | O | 8004.0 | 8006.0 | 70,318 | 407 | LSE | ||
10:53:46 | 8000.0 | 4 | O | 8003.0 | 8006.0 | Sell | 70,317 | 406 | LSE | |
10:53:46 | 8000.0 | 10 | O | 8003.0 | 8006.0 | Sell | 70,313 | 405 | LSE | |
10:53:07 | 8008.0 | 49 | O | 8002.0 | 8005.0 | Buy | 70,303 | 404 | LSE | |
10:52:14 | 8004.0 | 5 | AT | 8002.0 | 8004.0 | Buy | 70,254 | 403 | LSE | |
10:52:03 | 8005.0 | 513 | AT | 8002.0 | 8005.0 | Buy | 70,249 | 402 | LSE | |
10:48:40 | 8002.0 | 2 | O | 8002.0 | 8005.0 | Sell | 69,736 | 401 | LSE | |
10:46:07 | 8003.0 | 364 | AT | 8000.0 | 8003.0 | Buy | 69,734 | 400 | LSE | |
10:46:07 | 8003.0 | 985 | AT | 8000.0 | 8003.0 | Buy | 69,370 | 399 | LSE | |
10:44:46 | 8006.0 | 10 | O | 8002.0 | 8004.0 | Buy | 68,385 | 398 | LSE | |
10:43:31 | 8007.0 | 12 | O | 8002.0 | 8005.0 | Buy | 68,375 | 397 | LSE | |
10:39:48 | 8000.0 | 3 | O | 8004.0 | 8006.0 | Sell | 68,363 | 396 | LSE | |
10:37:05 | 7997.0 | 19 | O | 8002.0 | 8005.0 | Sell | 68,360 | 395 | LSE | |
10:36:34 | 7970.0 | 13 | O | 8003.0 | 8005.0 | Sell | 68,341 | 394 | LSE | |
10:33:20 | 7970.0 | 19 | O | 8008.0 | 8010.0 | Sell | 68,328 | 393 | LSE | |
10:32:42 | 8009.0 | 283 | AT | 8009.0 | 8010.0 | Sell | 68,309 | 392 | LSE | |
10:32:41 | 8009.0 | 1268 | AT | 8009.0 | 8010.0 | Sell | 68,026 | 391 | LSE | |
10:30:26 | 8006.787 | 158 | O | 8007.0 | 8009.0 | Sell | 66,758 | 390 | LSE | |
10:28:49 | 7990.0 | 1 | O | 8005.0 | 8008.0 | Sell | 66,600 | 389 | LSE | |
10:24:13 | 8004.065 | 43 | O | 8004.0 | 8006.0 | Sell | 66,599 | 388 | LSE | |
10:23:47 | 8002.0 | 1 | O | 8004.0 | 8006.0 | Sell | 66,556 | 387 | LSE | |
10:21:32 | 8003.34 | 4507 | AT | 8002.52 | 8003.34 | Buy | 66,555 | 386 | LSE | |
10:20:26 | 8004.0 | 3 | AT | 8004.0 | 8005.0 | Sell | 62,048 | 385 | LSE | |
10:19:48 | 8001.634 | 4507 | O | 8001.0 | 8003.0 | Sell | 62,045 | 384 | LSE | |
10:18:10 | 8005.27 | 49 | AT | 8004.0 | 8005.27 | Buy | 57,538 | 383 | LSE | |
10:15:49 | 8006.482 | 76 | O | 8004.0 | 8007.0 | Buy | 57,489 | 382 | LSE | |
10:15:16 | 8007.756 | 49 | O | 8006.0 | 8008.0 | Buy | 57,413 | 381 | LSE | |
10:14:19 | 8007.532 | 504 | O | 8004.0 | 8007.0 | Buy | 57,364 | 380 | LSE | |
10:14:11 | 8008.0 | 1 | O | 8005.0 | 8008.0 | Buy | 56,860 | 379 | LSE | |
10:14:02 | 7998.0 | 5 | O | 8005.0 | 8008.0 | Sell | 56,859 | 378 | LSE | |
10:14:00 | 7994.0 | 1 | O | 8005.0 | 8007.0 | Sell | 56,854 | 377 | LSE | |
10:13:08 | 7998.0 | 2 | O | 8003.0 | 8006.0 | Sell | 56,853 | 376 | LSE | |
10:13:07 | 8000.0 | 20 | O | 8003.0 | 8006.0 | Sell | 56,851 | 375 | LSE | |
10:12:25 | 8004.0 | 136 | AT | 8004.0 | 8005.0 | Sell | 56,831 | 374 | LSE | |
10:10:34 | 8004.0 | 7 | AT | 8001.0 | 8004.0 | Buy | 56,695 | 373 | LSE | |
10:10:11 | 7996.0 | 2 | O | 8001.0 | 8003.0 | Sell | 56,688 | 372 | LSE | |
10:07:50 | 7995.0 | 10 | O | 7997.0 | 7999.0 | Sell | 56,686 | 371 | LSE | |
10:07:23 | 7999.0 | 51 | AT | 7998.04 | 7999.0 | Buy | 56,676 | 370 | LSE | |
10:07:17 | 7996.0 | 1 | O | 7995.0 | 7999.0 | Sell | 56,625 | 369 | LSE | |
10:03:17 | 7996.551 | 375 | O | 7994.0 | 7997.0 | Buy | 56,624 | 368 | LSE | |
10:03:10 | 7997.574 | 162 | O | 7995.0 | 7997.0 | Buy | 56,249 | 367 | LSE | |
10:00:40 | 7992.422 | 92 | O | 7992.0 | 7996.0 | Sell | 56,087 | 366 | LSE | |
10:00:34 | 7995.0 | 3 | AT | 7992.0 | 7995.0 | Buy | 55,995 | 365 | LSE | |
10:00:30 | 7994.0 | 1 | AT | 7991.0 | 7994.0 | Buy | 55,992 | 364 | LSE | |
09:59:42 | 7991.0 | 6 | AT | 7988.0 | 7991.0 | Buy | 55,991 | 363 | LSE | |
09:59:41 | 7990.0 | 136 | AT | 7990.0 | 7991.0 | Sell | 55,985 | 362 | LSE | |
09:58:54 | 7992.921 | 175 | O | 7990.0 | 7993.0 | Buy | 55,849 | 361 | LSE | |
09:57:15 | 7994.0 | 95 | AT | 7992.0 | 7994.0 | Buy | 55,674 | 360 | LSE | |
09:56:44 | 7993.0 | 4 | O | 7991.0 | 7993.0 | Buy | 55,579 | 359 | LSE | |
09:55:32 | 7992.37 | 49 | AT | 7991.53 | 7992.37 | Buy | 55,575 | 358 | LSE | |
09:55:23 | 7993.756 | 49 | O | 7992.0 | 7995.0 | Buy | 55,526 | 357 | LSE | |
09:53:04 | 7997.0 | 4 | AT | 7997.0 | 8001.0 | Sell | 55,477 | 356 | LSE | |
09:53:04 | 7997.0 | 1 | AT | 7997.0 | 8001.0 | Sell | 55,473 | 355 | LSE | |
09:50:54 | 8000.0 | 2 | AT | 8000.0 | 8001.0 | Sell | 55,472 | 354 | LSE | |
09:48:00 | 7999.983 | 199 | O | 7999.0 | 8001.0 | Sell | 55,470 | 353 | LSE | |
09:47:06 | 7998.0 | 1 | O | 7998.0 | 8000.0 | Sell | 55,271 | 352 | LSE | |
09:47:03 | 7997.0 | 113 | O | 7997.0 | 8000.0 | Sell | 55,270 | 351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.