Monster Beverage Corp (0K34)
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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:37:19 | 52.772 | 3 | O | 5,229 | 67 | LSE | ||||
| 10:30:41 | 4188.335 | 1 | O | 5,226 | 66 | LSE | ||||
| 10:22:43 | 52.76 | 5 | O | 5,225 | 65 | LSE | ||||
| 10:16:41 | 52.695 | 2 | O | 5,220 | 64 | LSE | ||||
| 10:16:18 | 52.705 | 10 | O | 5,218 | 63 | LSE | ||||
| 10:16:03 | 52.651 | 50 | O | 5,208 | 62 | LSE | ||||
| 10:13:55 | 52.602 | 10 | O | 5,158 | 61 | LSE | ||||
| 10:09:10 | 52.751 | 39 | O | 5,148 | 60 | LSE | ||||
| 10:04:29 | 52.895 | 28 | O | 5,109 | 59 | LSE | ||||
| 09:54:02 | 52.702 | 11 | O | 5,081 | 58 | LSE | ||||
| 09:53:59 | 52.701 | 17 | O | 5,070 | 57 | LSE | ||||
| 09:53:53 | 52.671 | 17 | O | 5,053 | 56 | LSE | ||||
| 09:53:50 | 52.671 | 17 | O | 5,036 | 55 | LSE | ||||
| 09:53:47 | 52.671 | 17 | O | 5,019 | 54 | LSE | ||||
| 09:53:44 | 52.676 | 17 | O | 5,002 | 53 | LSE | ||||
| 09:53:41 | 52.652 | 17 | O | 4,985 | 52 | LSE | ||||
| 09:53:38 | 52.652 | 17 | O | 4,968 | 51 | LSE | ||||
| 09:53:35 | 52.665 | 17 | O | 4,951 | 50 | LSE | ||||
| 09:53:32 | 52.67 | 17 | O | 4,934 | 49 | LSE | ||||
| 09:53:23 | 52.642 | 17 | O | 4,917 | 48 | LSE | ||||
| 09:53:20 | 52.662 | 17 | O | 4,900 | 47 | LSE | ||||
| 09:50:32 | 52.639 | 1 | O | 4,883 | 46 | LSE | ||||
| 09:49:22 | 52.72 | 2 | O | 4,882 | 45 | LSE | ||||
| 09:47:14 | 52.72 | 20 | O | 4,880 | 44 | LSE | ||||
| 09:46:38 | 52.58 | 1 | O | 4,860 | 43 | LSE | ||||
| 09:46:29 | 52.58 | 1 | O | 4,859 | 42 | LSE | ||||
| 09:45:59 | 52.562 | 9 | O | 4,858 | 41 | LSE | ||||
| 09:45:53 | 52.595 | 9 | O | 4,849 | 40 | LSE | ||||
| 09:45:38 | 52.592 | 9 | O | 4,840 | 39 | LSE | ||||
| 09:45:17 | 52.752 | 15 | O | 4,831 | 38 | LSE | ||||
| 09:44:17 | 52.821 | 28 | O | 4,816 | 37 | LSE | ||||
| 09:44:17 | 52.821 | 3 | O | 4,788 | 36 | LSE | ||||
| 09:42:34 | 52.75 | 50 | O | 4,785 | 35 | LSE | ||||
| 09:42:03 | 52.795 | 3 | O | 4,735 | 34 | LSE | ||||
| 09:41:37 | 52.92 | 7 | O | 4,732 | 33 | LSE | ||||
| 09:38:13 | 52.675 | 285 | O | 4,725 | 32 | LSE | ||||
| 09:36:08 | 52.562 | 200 | O | 4,440 | 31 | LSE | ||||
| 09:36:08 | 52.562 | 100 | O | 4,240 | 30 | LSE | ||||
| 09:36:08 | 52.594 | 100 | O | 4,140 | 29 | LSE | ||||
| 09:36:08 | 52.594 | 400 | O | 4,040 | 28 | LSE | ||||
| 09:34:55 | 52.72 | 12 | O | 3,640 | 27 | LSE | ||||
| 09:34:48 | 52.72 | 1 | O | 3,628 | 26 | LSE | ||||
| 09:34:08 | 52.72 | 3 | O | 3,627 | 25 | LSE | ||||
| 09:31:16 | 52.72 | 1 | O | 3,624 | 24 | LSE | ||||
| 09:31:06 | 52.628 | 4 | O | 3,623 | 23 | LSE | ||||
| 09:30:29 | 52.72 | 2 | O | 3,619 | 22 | LSE | ||||
| 09:30:08 | 52.615 | 139 | O | 3,617 | 21 | LSE | ||||
| 07:48:37 | 52.55 | 2 | O | 3,478 | 20 | LSE | ||||
| 03:13:19 | 53.09 | 10 | O | 3,476 | 19 | LSE | ||||
| 03:02:31 | 53.091 | 23 | O | 3,466 | 18 | LSE | ||||
| 02:16:05 | 4155.36 | 1 | O | 3,443 | 17 | LSE | ||||
| 02:15:11 | 4185.717 | 5 | O | 3,442 | 16 | LSE | ||||
| 01:00:58 | 53.15 | 10 | O | 3,437 | 15 | LSE | ||||
| 01:00:57 | 53.13 | 10 | O | 3,427 | 14 | LSE | ||||
| 01:00:55 | 53.12 | 10 | O | 3,417 | 13 | LSE | ||||
| 01:00:46 | 53.001 | 99 | O | 3,407 | 12 | LSE | ||||
| 01:00:40 | 52.958 | 4 | O | 3,308 | 11 | LSE | ||||
| 01:00:36 | 53.011 | 16 | O | 3,304 | 10 | LSE | ||||
| 01:00:32 | 53.051 | 380 | O | 3,288 | 9 | LSE | ||||
| 01:00:24 | 53.0 | 2642 | O | 2,908 | 8 | LSE | ||||
| 01:00:24 | 53.03 | 5 | O | 266 | 7 | LSE | ||||
| 01:00:17 | 52.961 | 50 | O | 261 | 6 | LSE | ||||
| 01:00:11 | 53.099 | 20 | O | 211 | 5 | LSE | ||||
| 01:00:09 | 53.075 | 20 | O | 191 | 4 | LSE | ||||
| 01:00:08 | 53.081 | 150 | O | 171 | 3 | LSE | ||||
| 01:00:07 | 53.031 | 2 | O | 21 | 2 | LSE | ||||
| 01:00:06 | 53.015 | 19 | O | 19 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
