Comcast Corp (0QYF)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:13:20 | 39.36 | 25 | O | 21,394 | 166 | LSE | ||||
14:12:44 | 39.31 | 10 | O | 21,369 | 165 | LSE | ||||
14:10:52 | 39.38 | 47 | O | 21,359 | 164 | LSE | ||||
14:10:47 | 39.39 | 8 | O | 21,312 | 163 | LSE | ||||
14:10:47 | 39.39 | 3 | O | 21,304 | 162 | LSE | ||||
14:10:47 | 39.39 | 18 | O | 21,301 | 161 | LSE | ||||
14:10:46 | 39.39 | 1 | O | 21,283 | 160 | LSE | ||||
14:10:46 | 39.39 | 8 | O | 21,282 | 159 | LSE | ||||
14:10:46 | 39.39 | 1 | O | 21,274 | 158 | LSE | ||||
14:10:46 | 39.39 | 8 | O | 21,273 | 157 | LSE | ||||
14:09:23 | 39.32 | 1 | O | 21,265 | 156 | LSE | ||||
14:06:06 | 39.24 | 13 | O | 21,264 | 155 | LSE | ||||
14:06:03 | 39.26 | 3 | O | 21,251 | 154 | LSE | ||||
14:02:32 | 39.25 | 2 | O | 21,248 | 153 | LSE | ||||
14:01:01 | 39.39 | 1 | O | 21,246 | 152 | LSE | ||||
14:00:59 | 39.4 | 1 | O | 21,245 | 151 | LSE | ||||
13:42:55 | 39.299 | 2 | O | 21,244 | 150 | LSE | ||||
13:29:28 | 39.0 | 1 | O | 21,242 | 149 | LSE | ||||
13:17:33 | 39.361 | 6 | O | 21,241 | 148 | LSE | ||||
13:16:58 | 38.76 | 1 | O | 21,235 | 147 | LSE | ||||
13:16:29 | 39.361 | 26 | O | 21,234 | 146 | LSE | ||||
13:15:16 | 39.361 | 19 | O | 21,208 | 145 | LSE | ||||
13:06:33 | 39.345 | 10 | O | 21,189 | 144 | LSE | ||||
13:03:24 | 39.355 | 100 | O | 21,179 | 143 | LSE | ||||
13:01:41 | 39.345 | 100 | O | 21,079 | 142 | LSE | ||||
12:58:26 | 39.355 | 206 | O | 20,979 | 141 | LSE | ||||
12:58:25 | 39.355 | 208 | O | 20,773 | 140 | LSE | ||||
12:58:24 | 39.355 | 210 | O | 20,565 | 139 | LSE | ||||
12:48:54 | 38.92 | 5 | O | 20,355 | 138 | LSE | ||||
12:25:28 | 38.66 | 25 | O | 20,350 | 137 | LSE | ||||
12:24:48 | 39.335 | 100 | O | 20,325 | 136 | LSE | ||||
12:24:12 | 39.345 | 50 | O | 20,225 | 135 | LSE | ||||
12:19:38 | 38.67 | 4 | O | 20,175 | 134 | LSE | ||||
12:18:51 | 39.361 | 92 | O | 20,171 | 133 | LSE | ||||
12:18:51 | 39.361 | 8 | O | 20,079 | 132 | LSE | ||||
12:15:00 | 39.355 | 26 | O | 20,071 | 131 | LSE | ||||
12:14:06 | 39.345 | 20 | O | 20,045 | 130 | LSE | ||||
12:12:36 | 39.391 | 2 | O | 20,025 | 129 | LSE | ||||
12:09:39 | 39.305 | 40 | O | 20,023 | 128 | LSE | ||||
12:04:01 | 39.232 | 456 | O | 19,983 | 127 | LSE | ||||
11:55:57 | 39.295 | 2 | O | 19,527 | 126 | LSE | ||||
11:54:30 | 39.27 | 100 | O | 19,525 | 125 | LSE | ||||
11:54:30 | 39.27 | 119 | O | 19,425 | 124 | LSE | ||||
11:54:30 | 39.271 | 102 | O | 19,306 | 123 | LSE | ||||
11:53:30 | 39.265 | 30 | O | 19,204 | 122 | LSE | ||||
11:49:22 | 39.245 | 32 | O | 19,174 | 121 | LSE | ||||
11:47:38 | 39.199 | 2 | O | 19,142 | 120 | LSE | ||||
11:38:50 | 39.09 | 33 | O | 19,140 | 119 | LSE | ||||
11:32:31 | 39.039 | 14 | O | 19,107 | 118 | LSE | ||||
11:25:06 | 39.067 | 76 | O | 19,093 | 117 | LSE | ||||
11:22:08 | 39.059 | 22 | O | 19,017 | 116 | LSE | ||||
11:22:07 | 38.7 | 5 | O | 18,995 | 115 | LSE | ||||
11:20:57 | 39.035 | 2 | O | 18,990 | 114 | LSE | ||||
11:20:12 | 38.59 | 2 | O | 18,988 | 113 | LSE | ||||
11:16:24 | 3007.61 | 52 | O | 18,986 | 112 | LSE | ||||
11:15:28 | 39.055 | 4 | O | 18,934 | 111 | LSE | ||||
11:14:53 | 39.055 | 2 | O | 18,930 | 110 | LSE | ||||
11:14:43 | 38.69 | 1 | O | 18,928 | 109 | LSE | ||||
11:14:06 | 39.047 | 63 | O | 18,927 | 108 | LSE | ||||
11:08:35 | 2993.76 | 48 | O | 18,864 | 107 | LSE | ||||
11:04:22 | 38.887 | 53 | O | 18,816 | 106 | LSE | ||||
11:04:12 | 38.6 | 3 | O | 18,763 | 105 | LSE | ||||
11:00:44 | 38.907 | 53 | O | 18,760 | 104 | LSE | ||||
11:00:23 | 38.849 | 4000 | O | 18,707 | 103 | LSE | ||||
10:54:49 | 38.84 | 173 | O | 14,707 | 102 | LSE | ||||
10:50:30 | 38.738 | 983 | O | 14,534 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.