![Comcast Corp](/common/images/company/L_0QYF.png)
Comcast Corp (0QYF)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:12:34 | 38.001 | 2 | O | 10,968 | 86 | LSE | ||||
13:38:59 | 37.99 | 200 | O | 10,966 | 85 | LSE | ||||
13:19:22 | 38.0 | 250 | O | 10,766 | 84 | LSE | ||||
13:13:16 | 38.062 | 100 | O | 10,516 | 83 | LSE | ||||
12:31:27 | 38.3 | 1000 | O | 10,416 | 82 | LSE | ||||
12:09:39 | 38.26 | 100 | O | 9,416 | 81 | LSE | ||||
11:56:21 | 37.999 | 20 | O | 9,316 | 80 | LSE | ||||
11:54:55 | 38.049 | 7 | O | 9,296 | 79 | LSE | ||||
11:47:24 | 37.999 | 50 | O | 9,289 | 78 | LSE | ||||
11:42:50 | 37.965 | 32 | O | 9,239 | 77 | LSE | ||||
11:32:48 | 37.955 | 1 | O | 9,207 | 76 | LSE | ||||
11:28:12 | 37.935 | 10 | O | 9,206 | 75 | LSE | ||||
11:22:39 | 37.745 | 50 | O | 9,196 | 74 | LSE | ||||
11:19:58 | 37.725 | 200 | O | 9,146 | 73 | LSE | ||||
11:19:10 | 37.749 | 120 | O | 8,946 | 72 | LSE | ||||
11:16:23 | 37.741 | 100 | O | 8,826 | 71 | LSE | ||||
11:16:20 | 37.735 | 2 | O | 8,726 | 70 | LSE | ||||
11:14:40 | 37.707 | 50 | O | 8,724 | 69 | LSE | ||||
11:10:55 | 37.617 | 15 | O | 8,674 | 68 | LSE | ||||
11:04:31 | 37.545 | 300 | O | 8,659 | 67 | LSE | ||||
10:58:11 | 37.469 | 15 | O | 8,359 | 66 | LSE | ||||
10:58:00 | 37.47 | 54 | O | 8,344 | 65 | LSE | ||||
10:55:24 | 37.52 | 300 | O | 8,290 | 64 | LSE | ||||
10:52:36 | 37.58 | 200 | O | 7,990 | 63 | LSE | ||||
10:52:11 | 37.563 | 253 | O | 7,790 | 62 | LSE | ||||
10:45:56 | 37.567 | 65 | O | 7,537 | 61 | LSE | ||||
10:44:21 | 37.535 | 83 | O | 7,472 | 60 | LSE | ||||
10:41:20 | 37.455 | 19 | O | 7,389 | 59 | LSE | ||||
10:39:58 | 37.459 | 50 | O | 7,370 | 58 | LSE | ||||
10:37:12 | 37.469 | 2 | O | 7,320 | 57 | LSE | ||||
10:32:56 | 37.495 | 30 | O | 7,318 | 56 | LSE | ||||
10:30:20 | 37.526 | 100 | O | 7,288 | 55 | LSE | ||||
10:27:05 | 37.515 | 100 | O | 7,188 | 54 | LSE | ||||
10:18:53 | 37.75 | 190 | O | 7,088 | 53 | LSE | ||||
10:16:31 | 37.715 | 200 | O | 6,898 | 52 | LSE | ||||
10:15:31 | 37.709 | 25 | O | 6,698 | 51 | LSE | ||||
10:15:31 | 37.71 | 25 | O | 6,673 | 50 | LSE | ||||
10:15:27 | 37.7 | 800 | O | 6,648 | 49 | LSE | ||||
10:15:27 | 37.7 | 598 | O | 5,848 | 48 | LSE | ||||
10:11:41 | 37.525 | 700 | O | 5,250 | 47 | LSE | ||||
10:05:02 | 37.611 | 2 | O | 4,550 | 46 | LSE | ||||
10:03:23 | 37.639 | 5 | O | 4,548 | 45 | LSE | ||||
10:02:33 | 2926.11 | 35 | O | 4,543 | 44 | LSE | ||||
09:58:53 | 37.651 | 202 | O | 4,508 | 43 | LSE | ||||
09:57:58 | 37.719 | 36 | O | 4,306 | 42 | LSE | ||||
09:57:57 | 37.719 | 69 | O | 4,270 | 41 | LSE | ||||
09:57:29 | 37.8 | 13 | O | 4,201 | 40 | LSE | ||||
09:57:07 | 37.835 | 77 | O | 4,188 | 39 | LSE | ||||
09:56:50 | 37.874 | 30 | O | 4,111 | 38 | LSE | ||||
09:56:50 | 37.874 | 120 | O | 4,081 | 37 | LSE | ||||
09:56:26 | 37.905 | 16 | O | 3,961 | 36 | LSE | ||||
09:53:31 | 38.015 | 50 | O | 3,945 | 35 | LSE | ||||
09:48:33 | 38.02 | 25 | O | 3,895 | 34 | LSE | ||||
09:47:36 | 38.033 | 60 | O | 3,870 | 33 | LSE | ||||
09:47:31 | 38.025 | 100 | O | 3,810 | 32 | LSE | ||||
09:47:00 | 38.092 | 82 | O | 3,710 | 31 | LSE | ||||
09:42:30 | 38.137 | 51 | O | 3,628 | 30 | LSE | ||||
09:42:15 | 38.202 | 55 | O | 3,577 | 29 | LSE | ||||
09:42:00 | 38.182 | 55 | O | 3,522 | 28 | LSE | ||||
09:41:45 | 38.168 | 55 | O | 3,467 | 27 | LSE | ||||
09:41:30 | 38.152 | 55 | O | 3,412 | 26 | LSE | ||||
09:41:15 | 38.152 | 55 | O | 3,357 | 25 | LSE | ||||
09:41:00 | 38.207 | 55 | O | 3,302 | 24 | LSE | ||||
09:40:45 | 38.247 | 55 | O | 3,247 | 23 | LSE | ||||
09:40:30 | 38.257 | 55 | O | 3,192 | 22 | LSE | ||||
09:40:15 | 38.322 | 55 | O | 3,137 | 21 | LSE | ||||
09:37:40 | 38.48 | 35 | O | 3,082 | 20 | LSE | ||||
09:31:52 | 38.8 | 5 | O | 3,047 | 19 | LSE | ||||
09:31:34 | 38.8 | 5 | O | 3,042 | 18 | LSE | ||||
09:30:25 | 38.8 | 5 | O | 3,037 | 17 | LSE | ||||
09:30:15 | 38.8 | 3 | O | 3,032 | 16 | LSE | ||||
07:40:13 | 38.705 | 266 | O | 3,029 | 15 | LSE | ||||
07:38:10 | 37.295 | 2 | O | 2,763 | 14 | LSE | ||||
07:36:56 | 37.846 | 1 | O | 2,761 | 13 | LSE | ||||
02:15:10 | 2979.694 | 629 | O | 2,760 | 12 | LSE | ||||
01:00:34 | 38.7 | 200 | O | 2,131 | 11 | LSE | ||||
01:00:24 | 38.709 | 100 | O | 1,931 | 10 | LSE | ||||
01:00:24 | 38.679 | 16 | O | 1,831 | 9 | LSE | ||||
01:00:24 | 38.599 | 303 | O | 1,815 | 8 | LSE | ||||
01:00:24 | 38.705 | 60 | O | 1,512 | 7 | LSE | ||||
01:00:24 | 38.705 | 100 | O | 1,452 | 6 | LSE | ||||
01:00:24 | 38.575 | 38 | O | 1,352 | 5 | LSE | ||||
01:00:08 | 38.505 | 20 | O | 1,314 | 4 | LSE | ||||
01:00:05 | 38.575 | 1 | O | 1,294 | 3 | LSE | ||||
01:00:05 | 38.66 | 993 | O | 1,293 | 2 | LSE | ||||
01:00:04 | 38.565 | 300 | O | 300 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.