Spdr World (SWLD)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:08 | 28.845 | 685 | UT | 28.83 | 28.845 | Buy | 83,806 | 130 | LSE | |
11:28:57 | 28.825 | 24 | AT | 28.82 | 28.825 | Buy | 83,121 | 129 | LSE | |
11:26:20 | 2882.0 | 10 | O | 28.815 | 28.82 | Buy | 83,097 | 128 | LSE | |
11:26:05 | 2883.0 | 5 | O | 28.815 | 28.83 | Buy | 83,087 | 127 | LSE | |
11:10:38 | 28.84 | 5 | AT | 28.84 | 28.845 | Sell | 83,082 | 126 | LSE | |
11:10:38 | 28.84 | 65 | AT | 28.84 | 28.845 | Sell | 83,077 | 125 | LSE | |
11:09:37 | 28.85 | 1992 | AT | 28.85 | 28.855 | Sell | 83,012 | 124 | LSE | |
11:09:34 | 28.85 | 3 | AT | 28.85 | 28.855 | Sell | 81,020 | 123 | LSE | |
11:09:34 | 28.85 | 5 | AT | 28.85 | 28.855 | Sell | 81,017 | 122 | LSE | |
11:07:35 | 2885.0 | 35 | O | 28.84 | 28.855 | Buy | 81,012 | 121 | LSE | |
11:07:34 | 28.85 | 311 | AT | 28.84 | 28.85 | Buy | 80,977 | 120 | LSE | |
11:06:51 | 2884.74 | 29 | O | 28.84 | 28.85 | Buy | 80,666 | 119 | LSE | |
10:57:39 | 2887.655 | 87 | O | 28.87 | 28.885 | Buy | 80,637 | 118 | LSE | |
10:45:48 | 28.87 | 3 | AT | 28.87 | 28.875 | Sell | 80,550 | 117 | LSE | |
10:32:48 | 28.875 | 3 | AT | 28.875 | 28.88 | Sell | 80,547 | 116 | LSE | |
10:32:48 | 28.875 | 4 | AT | 28.875 | 28.88 | Sell | 80,544 | 115 | LSE | |
10:31:41 | 28.88 | 3 | AT | 28.88 | 28.885 | Sell | 80,540 | 114 | LSE | |
10:31:39 | 28.885 | 2000 | AT | 28.885 | 28.89 | Sell | 80,537 | 113 | LSE | |
10:27:23 | 28.865 | 3 | AT | 28.865 | 28.87 | Sell | 78,537 | 112 | LSE | |
10:27:23 | 28.865 | 71 | AT | 28.865 | 28.87 | Sell | 78,534 | 111 | LSE | |
10:26:18 | 28.875 | 3376 | AT | 28.86 | 28.875 | Buy | 78,463 | 110 | LSE | |
10:20:44 | 2886.131 | 34 | O | 28.85 | 28.86 | Buy | 75,087 | 109 | LSE | |
10:19:49 | 2886.5 | 5 | O | 28.855 | 28.87 | Buy | 75,053 | 108 | LSE | |
10:11:35 | 2887.0 | 15 | O | 28.855 | 28.87 | Buy | 75,048 | 107 | LSE | |
10:06:35 | 28.875 | 3 | AT | 28.875 | 28.88 | Sell | 75,033 | 106 | LSE | |
10:06:16 | 2888.0 | 14 | O | 28.87 | 28.88 | Buy | 75,030 | 105 | LSE | |
10:03:05 | 28.885 | 3 | AT | 28.885 | 28.89 | Sell | 75,016 | 104 | LSE | |
10:02:17 | 28.885 | 16 | AT | 28.885 | 28.89 | Sell | 75,013 | 103 | LSE | |
10:01:30 | 2890.351 | 34 | O | 28.89 | 28.905 | Buy | 74,997 | 102 | LSE | |
09:59:37 | 28.91 | 4550 | AT | 28.89 | 28.91 | Buy | 74,963 | 101 | LSE | |
09:59:22 | 2890.5 | 15 | O | 28.885 | 28.905 | Buy | 70,413 | 100 | LSE | |
09:58:35 | 2889.495 | 196 | O | 28.885 | 28.9 | Buy | 70,398 | 99 | LSE | |
09:56:17 | 2891.0 | 2 | O | 28.9 | 28.91 | Buy | 70,202 | 98 | LSE | |
09:47:13 | 2894.939 | 70 | O | 28.935 | 28.955 | Buy | 70,200 | 97 | LSE | |
09:45:23 | 2902.0 | 4 | O | 28.955 | 29.03 | Buy | 70,130 | 96 | LSE | |
09:17:35 | 2899.207 | 44 | O | 28.98 | 28.995 | Buy | 70,126 | 95 | LSE | |
09:15:33 | 28.985 | 3 | AT | 28.985 | 28.99 | Sell | 70,082 | 94 | LSE | |
09:13:35 | 2898.966 | 3242 | O | 28.98 | 28.99 | Buy | 70,079 | 93 | LSE | |
09:00:09 | 28.975 | 3006 | AT | 28.965 | 28.975 | Buy | 66,837 | 92 | LSE | |
09:00:09 | 28.975 | 7151 | AT | 28.965 | 28.975 | Buy | 63,831 | 91 | LSE | |
08:36:43 | 2900.0 | 20 | O | 28.995 | 29.0 | Buy | 56,680 | 90 | LSE | |
08:36:43 | 2900.0 | 5 | O | 28.995 | 29.0 | Buy | 56,660 | 89 | LSE | |
08:36:43 | 2899.7 | 172 | O | 28.995 | 29.0 | Buy | 56,655 | 88 | LSE | |
08:36:42 | 29.0 | 167 | AT | 28.99 | 29.0 | Buy | 56,483 | 87 | LSE | |
08:36:42 | 2900.0 | 14 | O | 28.99 | 29.0 | Buy | 56,316 | 86 | LSE | |
08:36:42 | 2900.0 | 6 | O | 28.99 | 29.0 | Buy | 56,302 | 85 | LSE | |
08:25:52 | 29.01 | 3 | AT | 29.01 | 29.015 | Sell | 56,296 | 84 | LSE | |
08:25:52 | 29.01 | 12 | AT | 29.01 | 29.015 | Sell | 56,293 | 83 | LSE | |
08:25:23 | 2902.0 | 1 | O | 29.01 | 29.02 | Buy | 56,281 | 82 | LSE | |
08:25:13 | 29.016 | 192 | AT | 29.012 | 29.016 | Buy | 56,280 | 81 | LSE | |
08:23:43 | 2900.939 | 192 | O | 29.005 | 29.01 | Buy | 56,088 | 80 | LSE | |
08:06:13 | 29.05 | 3 | AT | 29.05 | 29.055 | Sell | 55,896 | 79 | LSE | |
07:59:26 | 29.045 | 3006 | AT | 29.04 | 29.045 | Buy | 55,893 | 78 | LSE | |
07:50:25 | 2905.0 | 5 | O | 29.045 | 29.05 | Buy | 52,887 | 77 | LSE | |
07:46:26 | 2906.48 | 75 | O | 29.06 | 29.065 | Buy | 52,882 | 76 | LSE | |
07:46:09 | 29.06 | 3 | AT | 29.06 | 29.065 | Sell | 52,807 | 75 | LSE | |
07:45:00 | 29.07 | 50 | AT | 29.066 | 29.07 | Buy | 52,804 | 74 | LSE | |
07:41:14 | 2906.939 | 50 | O | 29.065 | 29.07 | Buy | 52,754 | 73 | LSE | |
07:30:21 | 29.085 | 3 | AT | 29.085 | 29.09 | Sell | 52,704 | 72 | LSE | |
07:25:24 | 2908.5 | 1 | O | 29.075 | 29.085 | Buy | 52,701 | 71 | LSE | |
07:23:05 | 29.08 | 358 | AT | 29.076 | 29.08 | Buy | 52,700 | 70 | LSE | |
07:22:40 | 2907.439 | 358 | O | 29.07 | 29.08 | Buy | 52,342 | 69 | LSE | |
07:17:57 | 29.06 | 3 | AT | 29.06 | 29.065 | Sell | 51,984 | 68 | LSE | |
07:13:21 | 29.06 | 3 | AT | 29.06 | 29.065 | Sell | 51,981 | 67 | LSE | |
07:13:21 | 29.06 | 21 | AT | 29.06 | 29.065 | Sell | 51,978 | 66 | LSE | |
07:12:26 | 29.06 | 3006 | AT | 29.055 | 29.06 | Buy | 51,957 | 65 | LSE | |
07:12:24 | 29.06 | 3006 | AT | 29.055 | 29.06 | Buy | 48,951 | 64 | LSE | |
07:00:54 | 2907.5 | 40 | O | 29.065 | 29.075 | Buy | 45,945 | 63 | LSE | |
06:59:44 | 29.065 | 3 | AT | 29.065 | 29.07 | Sell | 45,905 | 62 | LSE | |
06:56:56 | 2908.0 | 70 | O | 29.07 | 29.08 | Buy | 45,902 | 61 | LSE | |
06:54:43 | 29.07 | 3 | AT | 29.07 | 29.075 | Sell | 45,832 | 60 | LSE | |
06:54:18 | 2907.28 | 12 | O | 29.07 | 29.075 | Buy | 45,829 | 59 | LSE | |
06:51:38 | 29.07 | 27 | AT | 29.07 | 29.075 | Sell | 45,817 | 58 | LSE | |
06:51:38 | 29.075 | 2875 | AT | 29.07 | 29.075 | Buy | 45,790 | 57 | LSE | |
06:51:38 | 29.075 | 2640 | AT | 29.07 | 29.075 | Buy | 42,915 | 56 | LSE | |
06:51:13 | 29.07 | 3 | AT | 29.07 | 29.075 | Sell | 40,275 | 55 | LSE | |
06:48:42 | 2907.485 | 4706 | O | 29.06 | 29.075 | Buy | 40,272 | 54 | LSE | |
06:45:07 | 29.07 | 3006 | AT | 29.065 | 29.07 | Buy | 35,566 | 53 | LSE | |
06:44:16 | 29.065 | 3006 | AT | 29.065 | 29.08 | Sell | 32,560 | 52 | LSE | |
06:44:16 | 29.065 | 173 | AT | 29.065 | 29.08 | Sell | 29,554 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.