Applovin Corp (0ADE)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:47:57 | 34384.526 | 106 | O | 1,760 | 55 | LSE | ||||
| 12:14:20 | 33821.628 | 9 | O | 1,654 | 54 | LSE | ||||
| 11:57:55 | 34352.533 | 43 | O | 1,645 | 53 | LSE | ||||
| 11:49:58 | 34491.599 | 5 | O | 1,602 | 52 | LSE | ||||
| 11:46:22 | 34432.241 | 2 | O | 1,597 | 51 | LSE | ||||
| 11:43:25 | 34187.871 | 112 | O | 1,595 | 50 | LSE | ||||
| 11:42:50 | 34387.227 | 50 | O | 1,483 | 49 | LSE | ||||
| 11:39:41 | 34404.648 | 65 | O | 1,433 | 48 | LSE | ||||
| 11:29:14 | 34483.452 | 14 | O | 1,368 | 47 | LSE | ||||
| 11:13:42 | 34303.526 | 14 | O | 1,354 | 46 | LSE | ||||
| 10:58:28 | 34271.29 | 2 | O | 1,340 | 45 | LSE | ||||
| 10:58:00 | 433.74 | 14 | O | 1,338 | 44 | LSE | ||||
| 10:53:41 | 34340.688 | 9 | O | 1,324 | 43 | LSE | ||||
| 10:45:57 | 34143.757 | 4 | O | 1,315 | 42 | LSE | ||||
| 10:45:35 | 34011.796 | 16 | O | 1,311 | 41 | LSE | ||||
| 10:21:27 | 34601.697 | 14 | O | 1,295 | 40 | LSE | ||||
| 10:14:00 | 34883.357 | 6 | O | 1,281 | 39 | LSE | ||||
| 10:00:32 | 34876.27 | 1 | O | 1,275 | 38 | LSE | ||||
| 09:47:06 | 35409.83 | 3 | O | 1,274 | 37 | LSE | ||||
| 09:40:48 | 35581.811 | 1 | O | 1,271 | 36 | LSE | ||||
| 09:33:46 | 35589.818 | 8 | O | 1,270 | 35 | LSE | ||||
| 09:33:30 | 35748.253 | 41 | O | 1,262 | 34 | LSE | ||||
| 09:32:39 | 35961.019 | 1 | O | 1,221 | 33 | LSE | ||||
| 09:32:30 | 35883.981 | 3 | O | 1,220 | 32 | LSE | ||||
| 09:31:18 | 36020.872 | 2 | O | 1,217 | 31 | LSE | ||||
| 02:20:00 | 34598.05 | 2 | O | 1,215 | 30 | LSE | ||||
| 02:15:11 | 34850.82 | 4 | O | 1,213 | 29 | LSE | ||||
| 02:15:11 | 34908.06 | 1 | O | 1,209 | 28 | LSE | ||||
| 02:15:11 | 34311.68 | 27 | O | 1,208 | 27 | LSE | ||||
| 02:15:11 | 35513.133 | 2 | O | 1,181 | 26 | LSE | ||||
| 02:15:11 | 35453.735 | 4 | O | 1,179 | 25 | LSE | ||||
| 02:15:11 | 34851.147 | 3 | O | 1,175 | 24 | LSE | ||||
| 02:15:11 | 34778.366 | 28 | O | 1,172 | 23 | LSE | ||||
| 02:15:11 | 35035.097 | 2 | O | 1,144 | 22 | LSE | ||||
| 02:15:11 | 34870.663 | 7 | O | 1,142 | 21 | LSE | ||||
| 02:15:11 | 35095.907 | 2 | O | 1,135 | 20 | LSE | ||||
| 02:15:10 | 34789.317 | 95 | O | 1,133 | 19 | LSE | ||||
| 02:15:10 | 33917.897 | 44 | O | 1,038 | 18 | LSE | ||||
| 02:15:10 | 33995.156 | 4 | O | 994 | 17 | LSE | ||||
| 02:15:10 | 34123.17 | 84 | O | 990 | 16 | LSE | ||||
| 02:15:10 | 34116.453 | 116 | O | 906 | 15 | LSE | ||||
| 02:15:10 | 34143.067 | 233 | O | 790 | 14 | LSE | ||||
| 02:15:10 | 34161.345 | 95 | O | 557 | 13 | LSE | ||||
| 02:15:10 | 34416.586 | 112 | O | 462 | 12 | LSE | ||||
| 02:15:10 | 34373.3 | 29 | O | 350 | 11 | LSE | ||||
| 02:15:10 | 34394.481 | 6 | O | 321 | 10 | LSE | ||||
| 02:15:10 | 34329.33 | 25 | O | 315 | 9 | LSE | ||||
| 02:15:10 | 34320.704 | 13 | O | 290 | 8 | LSE | ||||
| 02:15:10 | 34597.812 | 1 | O | 277 | 7 | LSE | ||||
| 02:15:10 | 34592.799 | 93 | O | 276 | 6 | LSE | ||||
| 02:15:10 | 34627.209 | 2 | O | 183 | 5 | LSE | ||||
| 02:15:10 | 34758.407 | 58 | O | 181 | 4 | LSE | ||||
| 02:15:10 | 34733.206 | 8 | O | 123 | 3 | LSE | ||||
| 02:15:10 | 34279.386 | 76 | O | 115 | 2 | LSE | ||||
| 02:15:09 | 34295.478 | 39 | O | 39 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
