Lyft Inc (0A2O)
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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:30:18 | 9.152 | 500 | O | 8.64 | 10.14 | Sell | 26,439 | 51 | LSE | |
| 09:30:17 | 9.158 | 600 | O | 8.64 | 10.14 | Sell | 25,939 | 50 | LSE | |
| 09:30:14 | 9.202 | 900 | O | 8.68 | 10.14 | Sell | 25,339 | 49 | LSE | |
| 09:30:09 | 9.215 | 54 | O | 8.7 | 10.14 | Sell | 24,439 | 48 | LSE | |
| 09:30:09 | 9.215 | 50 | O | 8.7 | 10.14 | Sell | 24,385 | 47 | LSE | |
| 09:30:06 | 9.25 | 10 | O | 8.7 | 10.14 | Sell | 24,335 | 46 | LSE | |
| 09:30:04 | 9.221 | 40 | O | 8.7 | 10.14 | Sell | 24,325 | 45 | LSE | |
| 09:30:04 | 9.221 | 100 | O | 8.7 | 10.14 | Sell | 24,285 | 44 | LSE | |
| 09:30:04 | 9.221 | 150 | O | 8.7 | 10.14 | Sell | 24,185 | 43 | LSE | |
| 09:30:04 | 9.223 | 125 | O | 8.7 | 10.14 | Sell | 24,035 | 42 | LSE | |
| 09:30:03 | 9.25 | 1 | O | 8.7 | 10.14 | Sell | 23,910 | 41 | LSE | |
| 09:30:03 | 9.25 | 31 | O | 8.7 | 10.14 | Sell | 23,909 | 40 | LSE | |
| 09:30:02 | 9.25 | 5 | O | 8.7 | 10.14 | Sell | 23,878 | 39 | LSE | |
| 09:30:00 | 9.237 | 400 | O | 8.7 | 10.14 | Sell | 23,873 | 38 | LSE | |
| 08:15:29 | 9.49 | 5500 | O | 8.92 | 10.14 | Sell | 23,473 | 37 | LSE | |
| 08:05:30 | 9.4 | 65 | O | 8.86 | 10.14 | Sell | 17,973 | 36 | LSE | |
| 07:38:00 | 9.39 | 3800 | O | 8.86 | 10.14 | Sell | 17,908 | 35 | LSE | |
| 07:29:04 | 9.2 | 5 | O | 8.68 | 10.14 | Sell | 14,108 | 34 | LSE | |
| 07:24:57 | 9.431 | 460 | O | 8.92 | 10.14 | Sell | 14,103 | 33 | LSE | |
| 07:24:57 | 9.435 | 500 | O | 8.92 | 10.14 | Sell | 13,643 | 32 | LSE | |
| 07:24:57 | 9.437 | 300 | O | 8.92 | 10.14 | Sell | 13,143 | 31 | LSE | |
| 07:24:57 | 9.439 | 40 | O | 8.92 | 10.14 | Sell | 12,843 | 30 | LSE | |
| 07:24:57 | 9.44 | 700 | O | 8.92 | 10.14 | Sell | 12,803 | 29 | LSE | |
| 07:08:54 | 9.716 | 42 | O | 9.14 | 10.24 | Buy | 12,103 | 28 | LSE | |
| 05:05:24 | 11.4 | 4050 | O | 10.84 | 11.98 | Sell | 12,061 | 27 | LSE | |
| 05:05:23 | 11.4 | 950 | O | 10.84 | 11.98 | Sell | 8,011 | 26 | LSE | |
| 03:03:06 | 10.977 | 38 | O | 10.14 | 11.18 | 7,061 | 25 | LSE | ||
| 03:03:06 | 10.977 | 62 | O | 10.14 | 11.18 | 7,023 | 24 | LSE | ||
| 03:02:47 | 10.977 | 38 | O | 10.14 | 11.18 | 6,961 | 23 | LSE | ||
| 03:02:47 | 10.977 | 62 | O | 10.14 | 11.18 | 6,923 | 22 | LSE | ||
| 03:02:18 | 11.021 | 28 | O | 10.14 | 11.18 | 6,861 | 21 | LSE | ||
| 03:01:58 | 10.977 | 38 | O | 10.14 | 11.18 | 6,833 | 20 | LSE | ||
| 03:01:58 | 10.977 | 62 | O | 10.14 | 11.18 | 6,795 | 19 | LSE | ||
| 03:01:09 | 10.977 | 38 | O | 10.14 | 11.18 | 6,733 | 18 | LSE | ||
| 03:01:09 | 10.977 | 62 | O | 10.14 | 11.18 | 6,695 | 17 | LSE | ||
| 03:00:59 | 11.04 | 90 | O | 10.14 | 11.18 | 6,633 | 16 | LSE | ||
| 03:00:59 | 10.985 | 3 | O | 10.14 | 11.18 | 6,543 | 15 | LSE | ||
| 03:00:50 | 10.977 | 38 | O | 10.14 | 11.18 | 6,540 | 14 | LSE | ||
| 03:00:50 | 10.977 | 62 | O | 10.14 | 11.18 | 6,502 | 13 | LSE | ||
| 03:00:20 | 10.99 | 834 | O | 10.14 | 11.18 | 6,440 | 12 | LSE | ||
| 03:00:20 | 10.99 | 4166 | O | 10.14 | 11.18 | 5,606 | 11 | LSE | ||
| 02:16:10 | 852.67 | 1 | O | 10.14 | 11.18 | 1,440 | 10 | LSE | ||
| 02:16:01 | 854.0 | 23 | O | 10.14 | 11.18 | 1,439 | 9 | LSE | ||
| 01:00:35 | 10.992 | 96 | O | 10.14 | 11.18 | 1,416 | 8 | LSE | ||
| 01:00:24 | 10.985 | 30 | O | 10.14 | 11.18 | 1,320 | 7 | LSE | ||
| 01:00:24 | 11.085 | 130 | O | 10.14 | 11.18 | 1,290 | 6 | LSE | ||
| 01:00:09 | 10.962 | 1000 | O | 10.14 | 11.18 | 1,160 | 5 | LSE | ||
| 01:00:06 | 11.028 | 10 | O | 10.14 | 11.18 | 160 | 4 | LSE | ||
| 01:00:05 | 11.057 | 12 | O | 10.14 | 11.18 | 150 | 3 | LSE | ||
| 01:00:05 | 11.015 | 100 | O | 10.14 | 11.18 | 138 | 2 | LSE | ||
| 01:00:01 | 11.018 | 38 | O | 10.14 | 11.18 | 38 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
