Mattel Inc (0JZH)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:03:56 | 21.735 | 20 | O | 6,185 | 64 | LSE | ||||
| 14:03:56 | 21.735 | 130 | O | 6,165 | 63 | LSE | ||||
| 13:44:07 | 21.595 | 8 | O | 6,035 | 62 | LSE | ||||
| 13:30:27 | 21.87 | 5 | O | 6,027 | 61 | LSE | ||||
| 13:10:59 | 21.645 | 61 | O | 6,022 | 60 | LSE | ||||
| 13:01:15 | 21.631 | 50 | O | 5,961 | 59 | LSE | ||||
| 13:01:15 | 21.635 | 20 | O | 5,911 | 58 | LSE | ||||
| 12:53:40 | 21.67 | 36 | O | 5,891 | 57 | LSE | ||||
| 12:53:40 | 21.671 | 2 | O | 5,855 | 56 | LSE | ||||
| 12:53:40 | 21.671 | 100 | O | 5,853 | 55 | LSE | ||||
| 12:53:40 | 21.671 | 100 | O | 5,753 | 54 | LSE | ||||
| 12:53:40 | 21.671 | 100 | O | 5,653 | 53 | LSE | ||||
| 12:53:40 | 21.67 | 10 | O | 5,553 | 52 | LSE | ||||
| 12:53:40 | 21.672 | 100 | O | 5,543 | 51 | LSE | ||||
| 12:53:40 | 21.675 | 26 | O | 5,443 | 50 | LSE | ||||
| 12:53:40 | 21.675 | 100 | O | 5,417 | 49 | LSE | ||||
| 12:53:40 | 21.675 | 200 | O | 5,317 | 48 | LSE | ||||
| 12:53:40 | 21.672 | 4032 | O | 5,117 | 47 | LSE | ||||
| 12:53:40 | 21.675 | 180 | O | 1,085 | 46 | LSE | ||||
| 12:53:27 | 21.695 | 84 | O | 905 | 45 | LSE | ||||
| 12:08:29 | 1730.06 | 50 | O | 821 | 44 | LSE | ||||
| 12:02:33 | 21.81 | 5 | O | 771 | 43 | LSE | ||||
| 11:32:04 | 21.841 | 28 | O | 766 | 42 | LSE | ||||
| 11:11:07 | 21.99 | 8 | O | 738 | 41 | LSE | ||||
| 11:08:13 | 21.99 | 4 | O | 730 | 40 | LSE | ||||
| 11:06:52 | 21.99 | 1 | O | 726 | 39 | LSE | ||||
| 11:06:51 | 21.99 | 4 | O | 725 | 38 | LSE | ||||
| 11:06:51 | 21.99 | 1 | O | 721 | 37 | LSE | ||||
| 11:03:18 | 21.99 | 6 | O | 720 | 36 | LSE | ||||
| 11:02:10 | 21.99 | 10 | O | 714 | 35 | LSE | ||||
| 11:01:25 | 21.99 | 6 | O | 704 | 34 | LSE | ||||
| 11:01:05 | 21.99 | 38 | O | 698 | 33 | LSE | ||||
| 11:00:50 | 21.99 | 1 | O | 660 | 32 | LSE | ||||
| 11:00:49 | 21.99 | 2 | O | 659 | 31 | LSE | ||||
| 11:00:20 | 21.97 | 3 | O | 657 | 30 | LSE | ||||
| 10:56:49 | 22.05 | 1 | O | 654 | 29 | LSE | ||||
| 10:53:09 | 22.05 | 9 | O | 653 | 28 | LSE | ||||
| 10:38:25 | 21.959 | 155 | O | 644 | 27 | LSE | ||||
| 10:11:14 | 21.995 | 9 | O | 489 | 26 | LSE | ||||
| 10:03:28 | 21.975 | 1 | O | 480 | 25 | LSE | ||||
| 10:01:05 | 22.01 | 125 | O | 479 | 24 | LSE | ||||
| 09:59:32 | 21.97 | 26 | O | 354 | 23 | LSE | ||||
| 09:53:56 | 21.98 | 6 | O | 328 | 22 | LSE | ||||
| 09:36:48 | 22.0 | 5 | O | 322 | 21 | LSE | ||||
| 09:35:13 | 21.97 | 5 | O | 317 | 20 | LSE | ||||
| 09:30:44 | 21.96 | 4 | O | 312 | 19 | LSE | ||||
| 09:30:37 | 21.96 | 15 | O | 308 | 18 | LSE | ||||
| 09:30:37 | 21.96 | 4 | O | 293 | 17 | LSE | ||||
| 09:30:35 | 21.96 | 2 | O | 289 | 16 | LSE | ||||
| 09:30:35 | 21.96 | 1 | O | 287 | 15 | LSE | ||||
| 09:30:17 | 21.96 | 13 | O | 286 | 14 | LSE | ||||
| 09:30:16 | 21.96 | 3 | O | 273 | 13 | LSE | ||||
| 09:30:13 | 21.96 | 11 | O | 270 | 12 | LSE | ||||
| 09:30:11 | 21.92 | 50 | O | 259 | 11 | LSE | ||||
| 09:30:11 | 21.96 | 52 | O | 209 | 10 | LSE | ||||
| 09:30:10 | 21.96 | 1 | O | 157 | 9 | LSE | ||||
| 09:30:06 | 21.96 | 13 | O | 156 | 8 | LSE | ||||
| 09:30:06 | 21.96 | 10 | O | 143 | 7 | LSE | ||||
| 09:30:05 | 21.96 | 5 | O | 133 | 6 | LSE | ||||
| 09:30:05 | 21.96 | 2 | O | 128 | 5 | LSE | ||||
| 09:30:04 | 21.96 | 6 | O | 126 | 4 | LSE | ||||
| 09:30:04 | 21.92 | 56 | O | 120 | 3 | LSE | ||||
| 09:30:03 | 21.96 | 4 | O | 64 | 2 | LSE | ||||
| 09:30:00 | 21.905 | 60 | O | 60 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
