Comcast Corp (0QYF)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:07:55 | 40.565 | 30 | O | 59,884 | 171 | LSE | ||||
14:04:01 | 40.685 | 2 | O | 59,854 | 170 | LSE | ||||
14:01:14 | 40.709 | 2 | O | 59,852 | 169 | LSE | ||||
13:57:56 | 40.692 | 150 | O | 59,850 | 168 | LSE | ||||
13:52:49 | 40.721 | 125 | O | 59,700 | 167 | LSE | ||||
13:49:20 | 40.79 | 1 | O | 59,575 | 166 | LSE | ||||
13:49:17 | 40.79 | 1 | O | 59,574 | 165 | LSE | ||||
13:46:33 | 40.785 | 214 | O | 59,573 | 164 | LSE | ||||
13:46:33 | 40.785 | 800 | O | 59,359 | 163 | LSE | ||||
13:46:33 | 40.785 | 142 | O | 58,559 | 162 | LSE | ||||
13:42:21 | 40.84 | 100 | O | 58,417 | 161 | LSE | ||||
13:32:48 | 40.81 | 2 | O | 58,317 | 160 | LSE | ||||
13:21:38 | 40.75 | 1 | O | 58,315 | 159 | LSE | ||||
12:57:13 | 40.84 | 29 | O | 58,314 | 158 | LSE | ||||
12:56:21 | 40.81 | 7 | O | 58,285 | 157 | LSE | ||||
12:49:00 | 40.95 | 2 | O | 58,278 | 156 | LSE | ||||
12:48:13 | 41.02 | 4 | O | 58,276 | 155 | LSE | ||||
12:45:28 | 40.95 | 123 | O | 58,272 | 154 | LSE | ||||
12:42:36 | 40.855 | 14 | O | 58,149 | 153 | LSE | ||||
12:29:02 | 40.87 | 55 | O | 58,135 | 152 | LSE | ||||
12:26:27 | 41.16 | 2 | O | 58,080 | 151 | LSE | ||||
12:25:04 | 40.85 | 50 | O | 58,078 | 150 | LSE | ||||
12:24:08 | 41.16 | 1 | O | 58,028 | 149 | LSE | ||||
12:24:05 | 41.16 | 2 | O | 58,027 | 148 | LSE | ||||
12:22:37 | 40.919 | 1 | O | 58,025 | 147 | LSE | ||||
12:20:15 | 41.18 | 3 | O | 58,024 | 146 | LSE | ||||
12:17:55 | 40.925 | 16 | O | 58,021 | 145 | LSE | ||||
12:09:39 | 40.985 | 30 | O | 58,005 | 144 | LSE | ||||
12:09:05 | 40.999 | 800 | O | 57,975 | 143 | LSE | ||||
12:00:54 | 40.971 | 3 | O | 57,175 | 142 | LSE | ||||
11:58:51 | 41.019 | 6 | O | 57,172 | 141 | LSE | ||||
11:47:41 | 41.12 | 14 | O | 57,166 | 140 | LSE | ||||
11:46:48 | 41.11 | 5 | O | 57,152 | 139 | LSE | ||||
11:39:42 | 3169.17 | 38 | O | 57,147 | 138 | LSE | ||||
11:36:48 | 41.122 | 19 | O | 57,109 | 137 | LSE | ||||
11:35:11 | 41.115 | 12 | O | 57,090 | 136 | LSE | ||||
11:33:05 | 41.061 | 12 | O | 57,078 | 135 | LSE | ||||
11:30:34 | 3175.71 | 18 | O | 57,066 | 134 | LSE | ||||
11:28:15 | 41.185 | 28 | O | 57,048 | 133 | LSE | ||||
11:25:10 | 41.165 | 31 | O | 57,020 | 132 | LSE | ||||
11:23:12 | 41.1 | 2 | O | 56,989 | 131 | LSE | ||||
11:22:36 | 41.133 | 66 | O | 56,987 | 130 | LSE | ||||
11:17:59 | 41.07 | 4 | O | 56,921 | 129 | LSE | ||||
11:17:08 | 41.139 | 4 | O | 56,917 | 128 | LSE | ||||
11:16:37 | 41.07 | 1 | O | 56,913 | 127 | LSE | ||||
11:16:35 | 41.139 | 292 | O | 56,912 | 126 | LSE | ||||
11:15:13 | 41.147 | 67 | O | 56,620 | 125 | LSE | ||||
11:14:32 | 41.127 | 72 | O | 56,553 | 124 | LSE | ||||
11:14:22 | 40.98 | 1 | O | 56,481 | 123 | LSE | ||||
11:13:38 | 41.105 | 20 | O | 56,480 | 122 | LSE | ||||
11:12:46 | 41.087 | 72 | O | 56,460 | 121 | LSE | ||||
11:12:45 | 41.081 | 1 | O | 56,388 | 120 | LSE | ||||
11:10:31 | 41.122 | 26 | O | 56,387 | 119 | LSE | ||||
11:09:10 | 40.91 | 1 | O | 56,361 | 118 | LSE | ||||
11:08:40 | 41.103 | 102 | O | 56,360 | 117 | LSE | ||||
11:08:30 | 3167.08 | 93 | O | 56,258 | 116 | LSE | ||||
11:03:20 | 41.0 | 12 | O | 56,165 | 115 | LSE | ||||
10:59:21 | 41.05 | 5 | O | 56,153 | 114 | LSE | ||||
10:56:39 | 40.78 | 1 | O | 56,148 | 113 | LSE | ||||
10:55:03 | 40.7 | 1 | O | 56,147 | 112 | LSE | ||||
10:54:08 | 40.71 | 12 | O | 56,146 | 111 | LSE | ||||
10:50:27 | 40.965 | 100 | O | 56,134 | 110 | LSE | ||||
10:50:18 | 40.989 | 100 | O | 56,034 | 109 | LSE | ||||
10:44:49 | 41.12 | 27 | O | 55,934 | 108 | LSE | ||||
10:42:25 | 41.069 | 1 | O | 55,907 | 107 | LSE | ||||
10:42:25 | 41.069 | 2 | O | 55,906 | 106 | LSE | ||||
10:40:07 | 41.035 | 20 | O | 55,904 | 105 | LSE | ||||
10:39:33 | 40.98 | 100 | O | 55,884 | 104 | LSE | ||||
10:39:29 | 40.98 | 100 | O | 55,784 | 103 | LSE | ||||
10:39:29 | 40.98 | 100 | O | 55,684 | 102 | LSE | ||||
10:39:29 | 40.98 | 1 | O | 55,584 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.