Spdr World (SWLD)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:22:30 | 2887.63 | 209 | O | 28.865 | 28.88 | Buy | 45,856 | 84 | LSE | |
11:15:44 | 2887.5 | 12 | O | 28.87 | 28.875 | Buy | 45,647 | 83 | LSE | |
10:55:36 | 28.86 | 7151 | AT | 28.86 | 28.875 | Sell | 45,635 | 82 | LSE | |
10:54:20 | 28.87 | 2704 | AT | 28.87 | 28.88 | Sell | 38,484 | 81 | LSE | |
10:47:47 | 28.875 | 590 | AT | 28.865 | 28.875 | Buy | 35,780 | 80 | LSE | |
10:32:59 | 2885.5 | 8 | O | 28.84 | 28.855 | Buy | 35,190 | 79 | LSE | |
10:24:24 | 2892.16 | 103 | O | 28.915 | 28.925 | Buy | 35,182 | 78 | LSE | |
10:22:35 | 2890.0 | 3 | O | 28.89 | 28.9 | Buy | 35,079 | 77 | LSE | |
10:17:17 | 2889.0 | 10 | O | 28.875 | 28.89 | Buy | 35,076 | 76 | LSE | |
10:17:16 | 28.885 | 93 | AT | 28.875 | 28.885 | Buy | 35,066 | 75 | LSE | |
10:16:39 | 28.88 | 126 | AT | 28.86 | 28.88 | Buy | 34,973 | 74 | LSE | |
10:16:39 | 28.875 | 174 | AT | 28.86 | 28.875 | Buy | 34,847 | 73 | LSE | |
10:10:12 | 2884.49 | 461 | O | 28.84 | 28.85 | Buy | 34,673 | 72 | LSE | |
10:05:48 | 28.876 | 451 | AT | 28.876 | 28.884 | Sell | 34,212 | 71 | LSE | |
10:05:29 | 2887.683 | 451 | O | 28.87 | 28.885 | Buy | 33,761 | 70 | LSE | |
09:59:01 | 2885.985 | 234 | O | 28.85 | 28.86 | Buy | 33,310 | 69 | LSE | |
09:55:10 | 2883.0 | 105 | O | 28.83 | 28.84 | Buy | 33,076 | 68 | LSE | |
09:47:29 | 28.84 | 1649 | AT | 28.84 | 28.845 | Sell | 32,971 | 67 | LSE | |
09:47:13 | 2884.985 | 1386 | O | 28.835 | 28.85 | Buy | 31,322 | 66 | LSE | |
09:35:04 | 2882.0 | 1 | O | 28.81 | 28.82 | Buy | 29,936 | 65 | LSE | |
09:24:48 | 2882.64 | 77 | O | 28.82 | 28.83 | Buy | 29,935 | 64 | LSE | |
09:12:26 | 2883.0 | 1 | O | 28.825 | 28.84 | Buy | 29,858 | 63 | LSE | |
09:08:58 | 2884.41 | 296 | O | 28.84 | 28.85 | Buy | 29,857 | 62 | LSE | |
09:06:22 | 28.825 | 3 | AT | 28.825 | 28.83 | Sell | 29,561 | 61 | LSE | |
08:56:14 | 2883.54 | 31 | O | 28.825 | 28.84 | Buy | 29,558 | 60 | LSE | |
08:47:16 | 2882.38 | 2128 | O | 28.82 | 28.83 | Buy | 29,527 | 59 | LSE | |
08:36:10 | 2883.0 | 13 | O | 28.82 | 28.83 | Buy | 27,399 | 58 | LSE | |
08:29:51 | 2889.0 | 1 | O | 28.265 | 28.89 | 27,386 | 57 | LSE | ||
08:28:31 | 2887.0 | 29 | O | 28.855 | 28.87 | Buy | 27,385 | 56 | LSE | |
08:17:01 | 28.85 | 1410 | AT | 28.85 | 28.86 | Sell | 27,356 | 55 | LSE | |
08:17:01 | 28.85 | 464 | AT | 28.85 | 28.86 | Sell | 25,946 | 54 | LSE | |
08:07:36 | 2886.0 | 23 | O | 28.85 | 28.86 | Buy | 25,482 | 53 | LSE | |
08:07:35 | 28.855 | 208 | AT | 28.845 | 28.855 | Buy | 25,459 | 52 | LSE | |
08:07:35 | 2885.5 | 32 | O | 28.845 | 28.855 | Buy | 25,251 | 51 | LSE | |
07:57:50 | 28.855 | 3 | AT | 28.855 | 28.86 | Sell | 25,219 | 50 | LSE | |
07:54:43 | 2884.91 | 554 | O | 28.85 | 28.86 | Buy | 25,216 | 49 | LSE | |
07:49:29 | 2885.5 | 3 | O | 28.84 | 28.855 | Buy | 24,662 | 48 | LSE | |
07:49:11 | 2885.0 | 5 | O | 28.84 | 28.85 | Buy | 24,659 | 47 | LSE | |
07:03:00 | 28.81 | 3006 | AT | 28.81 | 28.815 | Sell | 24,654 | 46 | LSE | |
06:47:31 | 2881.94 | 16 | O | 28.815 | 28.825 | Buy | 21,648 | 45 | LSE | |
06:38:18 | 2882.96 | 3468 | O | 28.825 | 28.835 | Buy | 21,632 | 44 | LSE | |
06:33:14 | 28.83 | 1048 | AT | 28.825 | 28.83 | Buy | 18,164 | 43 | LSE | |
06:29:09 | 2882.5 | 10 | O | 28.81 | 28.825 | Buy | 17,116 | 42 | LSE | |
06:24:46 | 28.815 | 440 | AT | 28.815 | 28.825 | Sell | 17,106 | 41 | LSE | |
06:24:46 | 28.815 | 3006 | AT | 28.815 | 28.825 | Sell | 16,666 | 40 | LSE | |
06:17:01 | 2883.739 | 693 | O | 28.83 | 28.84 | Buy | 13,660 | 39 | LSE | |
06:16:34 | 2883.82 | 223 | O | 28.83 | 28.845 | Buy | 12,967 | 38 | LSE | |
06:04:21 | 28.82 | 3 | AT | 28.82 | 28.825 | Sell | 12,744 | 37 | LSE | |
06:00:37 | 2883.0 | 6 | O | 28.815 | 28.825 | Buy | 12,741 | 36 | LSE | |
06:00:29 | 2882.5 | 3 | O | 28.815 | 28.825 | Buy | 12,735 | 35 | LSE | |
06:00:20 | 28.82 | 278 | AT | 28.82 | 28.827 | Sell | 12,732 | 34 | LSE | |
05:57:12 | 2881.683 | 278 | O | 28.815 | 28.83 | Buy | 12,454 | 33 | LSE | |
05:48:07 | 2882.49 | 74 | O | 28.81 | 28.825 | Buy | 12,176 | 32 | LSE | |
05:20:04 | 2883.8 | 80 | O | 28.83 | 28.845 | Buy | 12,102 | 31 | LSE | |
05:16:40 | 2885.5 | 25 | O | 28.84 | 28.855 | Buy | 12,022 | 30 | LSE | |
05:13:38 | 2883.42 | 24 | O | 28.83 | 28.84 | Buy | 11,997 | 29 | LSE | |
05:11:08 | 28.835 | 3006 | AT | 28.835 | 28.84 | Sell | 11,973 | 28 | LSE | |
05:08:31 | 2883.21 | 197 | O | 28.83 | 28.835 | Buy | 8,967 | 27 | LSE | |
04:55:29 | 28.83 | 181 | AT | 28.83 | 28.835 | Sell | 8,770 | 26 | LSE | |
04:52:43 | 2882.0 | 1 | O | 28.815 | 28.82 | Buy | 8,589 | 25 | LSE | |
04:51:05 | 2882.122 | 181 | O | 28.82 | 28.83 | Buy | 8,588 | 24 | LSE | |
04:28:56 | 2883.0 | 12 | O | 28.82 | 28.83 | Buy | 8,407 | 23 | LSE | |
04:28:56 | 28.83 | 109 | AT | 28.825 | 28.83 | Buy | 8,395 | 22 | LSE | |
04:28:07 | 2882.63 | 260 | O | 28.825 | 28.83 | Buy | 8,286 | 21 | LSE | |
04:25:54 | 2881.73 | 490 | O | 28.815 | 28.825 | Buy | 8,026 | 20 | LSE | |
04:22:20 | 2881.48 | 770 | O | 28.805 | 28.815 | Buy | 7,536 | 19 | LSE | |
04:12:52 | 2881.0 | 12 | O | 28.8 | 28.81 | Buy | 6,766 | 18 | LSE | |
04:07:38 | 2879.303 | 2330 | O | 28.79 | 28.795 | Buy | 6,754 | 17 | LSE | |
03:56:14 | 2879.23 | 868 | O | 28.785 | 28.795 | Buy | 4,424 | 16 | LSE | |
03:52:48 | 2878.15 | 2646 | O | 28.775 | 28.785 | Buy | 3,556 | 15 | LSE | |
03:36:33 | 2877.0 | 17 | O | 28.76 | 28.77 | Buy | 910 | 14 | LSE | |
03:27:24 | 2875.0 | 7 | O | 28.74 | 28.75 | Buy | 893 | 13 | LSE | |
03:27:07 | 2874.0 | 3 | O | 28.74 | 28.75 | Buy | 886 | 12 | LSE | |
03:26:36 | 2874.5 | 1 | O | 28.735 | 28.745 | Buy | 883 | 11 | LSE | |
03:17:06 | 2876.098 | 255 | O | 28.75 | 28.765 | Buy | 882 | 10 | LSE | |
03:12:48 | 2873.49 | 175 | O | 28.73 | 28.735 | Buy | 627 | 9 | LSE | |
03:11:26 | 28.745 | 17 | AT | 28.73 | 28.745 | Buy | 452 | 8 | LSE | |
03:05:11 | 2874.5 | 5 | O | 28.73 | 28.745 | Buy | 435 | 7 | LSE | |
03:01:53 | 2877.0 | 22 | O | 28.73 | 28.755 | Buy | 430 | 6 | LSE | |
03:01:42 | 2877.0 | 9 | O | 28.73 | 28.75 | Buy | 408 | 5 | LSE | |
03:01:40 | 2877.0 | 64 | O | 28.73 | 28.75 | Buy | 399 | 4 | LSE | |
03:00:40 | 28.77 | 158 | AT | 28.725 | 28.77 | Buy | 335 | 3 | LSE | |
03:00:24 | 28.76 | 130 | AT | 28.725 | 28.76 | Buy | 177 | 2 | LSE | |
03:00:12 | 28.75 | 47 | UT | 28.78 | 28.8 | 47 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.