Microsoft Corp (0QYP)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:03:23 | 453.593 | 1 | O | 428.0 | 480.0 | 8,592 | 251 | LSE | ||
| 03:03:23 | 452.155 | 1 | O | 428.0 | 480.0 | 8,591 | 250 | LSE | ||
| 03:03:19 | 451.745 | 10 | O | 428.0 | 480.0 | 8,590 | 249 | LSE | ||
| 03:03:11 | 453.45 | 12 | O | 428.0 | 480.0 | 8,580 | 248 | LSE | ||
| 03:03:11 | 453.399 | 8 | O | 428.0 | 480.0 | 8,568 | 247 | LSE | ||
| 03:03:11 | 453.791 | 1 | O | 428.0 | 480.0 | 8,560 | 246 | LSE | ||
| 03:03:11 | 452.236 | 1 | O | 428.0 | 480.0 | 8,559 | 245 | LSE | ||
| 03:03:02 | 453.295 | 2 | O | 428.0 | 480.0 | 8,558 | 244 | LSE | ||
| 03:03:02 | 453.295 | 3 | O | 428.0 | 480.0 | 8,556 | 243 | LSE | ||
| 03:03:02 | 452.753 | 1 | O | 428.0 | 480.0 | 8,553 | 242 | LSE | ||
| 03:03:02 | 452.735 | 17 | O | 428.0 | 480.0 | 8,552 | 241 | LSE | ||
| 03:03:01 | 452.35 | 1 | O | 428.0 | 480.0 | 8,535 | 240 | LSE | ||
| 03:02:52 | 453.262 | 1 | O | 428.0 | 480.0 | 8,534 | 239 | LSE | ||
| 03:02:52 | 453.32 | 1 | O | 428.0 | 480.0 | 8,533 | 238 | LSE | ||
| 03:02:52 | 453.774 | 1 | O | 428.0 | 480.0 | 8,532 | 237 | LSE | ||
| 03:02:52 | 453.774 | 1 | O | 428.0 | 480.0 | 8,531 | 236 | LSE | ||
| 03:02:52 | 453.791 | 1 | O | 428.0 | 480.0 | 8,530 | 235 | LSE | ||
| 03:02:52 | 452.236 | 1 | O | 428.0 | 480.0 | 8,529 | 234 | LSE | ||
| 03:02:42 | 454.088 | 1 | O | 428.0 | 480.0 | 8,528 | 233 | LSE | ||
| 03:02:42 | 453.87 | 2 | O | 428.0 | 480.0 | 8,527 | 232 | LSE | ||
| 03:02:42 | 453.48 | 3 | O | 428.0 | 480.0 | 8,525 | 231 | LSE | ||
| 03:02:32 | 453.445 | 4 | O | 428.0 | 480.0 | 8,522 | 230 | LSE | ||
| 03:02:32 | 453.593 | 1 | O | 428.0 | 480.0 | 8,518 | 229 | LSE | ||
| 03:02:32 | 452.155 | 1 | O | 428.0 | 480.0 | 8,517 | 228 | LSE | ||
| 03:02:32 | 451.745 | 10 | O | 428.0 | 480.0 | 8,516 | 227 | LSE | ||
| 03:02:28 | 451.86 | 1 | O | 428.0 | 480.0 | 8,506 | 226 | LSE | ||
| 03:02:22 | 453.71 | 1 | O | 428.0 | 479.0 | 8,505 | 225 | LSE | ||
| 03:02:22 | 453.82 | 1 | O | 428.0 | 479.0 | 8,504 | 224 | LSE | ||
| 03:02:22 | 454.17 | 1 | O | 428.0 | 479.0 | 8,503 | 223 | LSE | ||
| 03:02:22 | 454.12 | 2 | O | 428.0 | 479.0 | 8,502 | 222 | LSE | ||
| 03:02:22 | 454.28 | 2 | O | 428.0 | 479.0 | 8,500 | 221 | LSE | ||
| 03:02:22 | 453.971 | 1 | O | 428.0 | 479.0 | 8,498 | 220 | LSE | ||
| 03:02:22 | 454.178 | 1 | O | 428.0 | 479.0 | 8,497 | 219 | LSE | ||
| 03:02:13 | 453.87 | 2 | O | 428.0 | 480.0 | 8,496 | 218 | LSE | ||
| 03:02:13 | 453.48 | 3 | O | 428.0 | 480.0 | 8,494 | 217 | LSE | ||
| 03:02:13 | 453.295 | 2 | O | 428.0 | 480.0 | 8,491 | 216 | LSE | ||
| 03:02:13 | 453.295 | 3 | O | 428.0 | 480.0 | 8,489 | 215 | LSE | ||
| 03:02:13 | 452.753 | 1 | O | 428.0 | 480.0 | 8,486 | 214 | LSE | ||
| 03:02:13 | 452.735 | 17 | O | 428.0 | 480.0 | 8,485 | 213 | LSE | ||
| 03:02:13 | 452.35 | 1 | O | 428.0 | 480.0 | 8,468 | 212 | LSE | ||
| 03:02:08 | 452.625 | 3 | O | 428.0 | 480.0 | 8,467 | 211 | LSE | ||
| 02:19:45 | 454.8 | 15 | O | 435.0 | 479.0 | 8,464 | 210 | LSE | ||
| 02:19:35 | 454.8 | 15 | O | 435.0 | 479.0 | 8,449 | 209 | LSE | ||
| 02:18:34 | 454.8 | 1 | O | 435.0 | 479.0 | 8,434 | 208 | LSE | ||
| 02:18:18 | 454.8 | 50 | O | 435.0 | 479.0 | 8,433 | 207 | LSE | ||
| 02:18:00 | 454.8 | 3 | O | 435.0 | 479.0 | 8,383 | 206 | LSE | ||
| 02:18:00 | 454.8 | 1 | O | 435.0 | 479.0 | 8,380 | 205 | LSE | ||
| 02:18:00 | 454.8 | 3 | O | 435.0 | 479.0 | 8,379 | 204 | LSE | ||
| 02:18:00 | 454.8 | 5 | O | 435.0 | 479.0 | 8,376 | 203 | LSE | ||
| 02:18:00 | 454.8 | 1 | O | 435.0 | 479.0 | 8,371 | 202 | LSE | ||
| 02:18:00 | 454.8 | 240 | O | 435.0 | 479.0 | 8,370 | 201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
