![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. |
---|---|---|---|---|---|---|---|---|---|---|
13:46:39 | 38.765 | 236 | O | 98,945 | 134 | LSE | ||||
13:42:54 | 38.755 | 15 | O | 98,709 | 133 | LSE | ||||
13:32:01 | 38.79 | 1 | O | 98,694 | 132 | LSE | ||||
13:22:48 | 38.855 | 118 | O | 98,693 | 131 | LSE | ||||
13:21:25 | 38.8 | 2 | O | 98,575 | 130 | LSE | ||||
13:04:43 | 38.849 | 100 | O | 98,573 | 129 | LSE | ||||
12:59:36 | 38.71 | 2 | O | 98,473 | 128 | LSE | ||||
12:59:36 | 38.71 | 1 | O | 98,471 | 127 | LSE | ||||
12:55:32 | 38.71 | 2 | O | 98,470 | 126 | LSE | ||||
12:50:13 | 38.7 | 1 | O | 98,468 | 125 | LSE | ||||
12:45:07 | 38.63 | 1 | O | 98,467 | 124 | LSE | ||||
12:42:47 | 38.7 | 12 | O | 98,466 | 123 | LSE | ||||
12:37:17 | 38.63 | 12 | O | 98,454 | 122 | LSE | ||||
12:35:37 | 38.66 | 1 | O | 98,442 | 121 | LSE | ||||
12:34:04 | 38.66 | 12 | O | 98,441 | 120 | LSE | ||||
12:29:39 | 38.99 | 1 | O | 98,429 | 119 | LSE | ||||
12:29:15 | 38.78 | 1 | O | 98,428 | 118 | LSE | ||||
12:29:15 | 38.78 | 1 | O | 98,427 | 117 | LSE | ||||
12:27:18 | 38.71 | 1 | O | 98,426 | 116 | LSE | ||||
12:25:05 | 38.98 | 3 | O | 98,425 | 115 | LSE | ||||
12:21:48 | 39.1 | 1 | O | 98,422 | 114 | LSE | ||||
12:16:18 | 39.07 | 39 | O | 98,421 | 113 | LSE | ||||
12:11:26 | 39.33 | 2 | O | 98,382 | 112 | LSE | ||||
11:51:30 | 39.26 | 2 | O | 98,380 | 111 | LSE | ||||
11:48:21 | 38.715 | 13 | O | 98,378 | 110 | LSE | ||||
11:42:38 | 38.755 | 26 | O | 98,365 | 109 | LSE | ||||
11:34:55 | 38.697 | 123 | O | 98,339 | 108 | LSE | ||||
11:33:10 | 39.02 | 9 | O | 98,216 | 107 | LSE | ||||
11:32:46 | 39.01 | 1 | O | 98,207 | 106 | LSE | ||||
11:19:10 | 38.697 | 66 | O | 98,206 | 105 | LSE | ||||
11:18:14 | 38.727 | 50 | O | 98,140 | 104 | LSE | ||||
11:15:48 | 38.83 | 1 | O | 98,090 | 103 | LSE | ||||
11:13:36 | 38.687 | 68 | O | 98,089 | 102 | LSE | ||||
11:12:19 | 38.711 | 2783 | O | 98,021 | 101 | LSE | ||||
11:11:01 | 38.717 | 61 | O | 95,238 | 100 | LSE | ||||
11:10:17 | 38.743 | 109 | O | 95,177 | 99 | LSE | ||||
11:09:59 | 38.727 | 137 | O | 95,068 | 98 | LSE | ||||
11:09:02 | 38.733 | 116 | O | 94,931 | 97 | LSE | ||||
11:03:00 | 38.51 | 12 | O | 94,815 | 96 | LSE | ||||
10:59:04 | 38.623 | 168 | O | 94,803 | 95 | LSE | ||||
10:58:14 | 38.39 | 2 | O | 94,635 | 94 | LSE | ||||
10:56:19 | 38.577 | 52 | O | 94,633 | 93 | LSE | ||||
10:55:49 | 38.49 | 4 | O | 94,581 | 92 | LSE | ||||
10:51:50 | 38.589 | 85 | O | 94,577 | 91 | LSE | ||||
10:49:16 | 38.569 | 30 | O | 94,492 | 90 | LSE | ||||
10:45:58 | 38.5 | 25 | O | 94,462 | 89 | LSE | ||||
10:44:11 | 38.599 | 20 | O | 94,437 | 88 | LSE | ||||
10:40:20 | 38.63 | 1 | O | 94,417 | 87 | LSE | ||||
10:40:06 | 38.473 | 72 | O | 94,416 | 86 | LSE | ||||
10:37:22 | 2998.08 | 10 | O | 94,344 | 85 | LSE | ||||
10:35:11 | 38.67 | 607 | O | 94,334 | 84 | LSE | ||||
10:35:11 | 38.672 | 93 | O | 93,727 | 83 | LSE | ||||
10:35:11 | 38.675 | 100 | O | 93,634 | 82 | LSE | ||||
10:35:11 | 38.67 | 231 | O | 93,534 | 81 | LSE | ||||
10:33:51 | 38.662 | 100 | O | 93,303 | 80 | LSE | ||||
10:33:51 | 38.662 | 100 | O | 93,203 | 79 | LSE | ||||
10:32:17 | 38.67 | 2 | O | 93,103 | 78 | LSE | ||||
10:31:53 | 38.695 | 50 | O | 93,101 | 77 | LSE | ||||
10:26:50 | 38.823 | 66 | O | 93,051 | 76 | LSE | ||||
10:26:47 | 38.8 | 30 | O | 92,985 | 75 | LSE | ||||
10:25:51 | 38.769 | 3 | O | 92,955 | 74 | LSE | ||||
10:20:53 | 39.027 | 51 | O | 92,952 | 73 | LSE | ||||
10:20:25 | 39.033 | 274 | O | 92,901 | 72 | LSE | ||||
10:19:54 | 39.037 | 71 | O | 92,627 | 71 | LSE | ||||
10:18:47 | 39.127 | 88 | O | 92,556 | 70 | LSE | ||||
10:18:36 | 39.087 | 78 | O | 92,468 | 69 | LSE | ||||
10:17:30 | 39.127 | 50 | O | 92,390 | 68 | LSE | ||||
10:17:08 | 39.067 | 52 | O | 92,340 | 67 | LSE | ||||
10:16:49 | 39.051 | 12 | O | 92,288 | 66 | LSE | ||||
10:15:44 | 39.227 | 72 | O | 92,276 | 65 | LSE | ||||
10:15:37 | 39.187 | 69 | O | 92,204 | 64 | LSE | ||||
10:15:13 | 39.201 | 890 | O | 92,135 | 63 | LSE | ||||
10:13:57 | 39.367 | 53 | O | 91,245 | 62 | LSE | ||||
10:13:29 | 38.41 | 1 | O | 91,192 | 61 | LSE | ||||
10:13:04 | 39.33 | 6690 | O | 91,191 | 60 | LSE | ||||
10:13:00 | 39.315 | 30 | O | 84,501 | 59 | LSE | ||||
10:12:58 | 39.32 | 15 | O | 84,471 | 58 | LSE | ||||
10:12:05 | 39.331 | 9 | O | 84,456 | 57 | LSE | ||||
10:11:57 | 39.297 | 56 | O | 84,447 | 56 | LSE | ||||
10:11:32 | 39.259 | 73 | O | 84,391 | 55 | LSE | ||||
10:11:31 | 39.259 | 817 | O | 84,318 | 54 | LSE | ||||
10:11:29 | 39.267 | 64 | O | 83,501 | 53 | LSE | ||||
10:10:01 | 39.187 | 57 | O | 83,437 | 52 | LSE | ||||
10:09:32 | 39.277 | 56 | O | 83,380 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.