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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:00:14 | 449.625 | 70 | O | 429.0 | 470.0 | 1,362 | 51 | LSE | ||
| 01:00:14 | 449.625 | 80 | O | 429.0 | 470.0 | 1,292 | 50 | LSE | ||
| 01:00:14 | 449.525 | 150 | O | 429.0 | 470.0 | 1,212 | 49 | LSE | ||
| 01:00:14 | 449.4 | 50 | O | 429.0 | 470.0 | 1,062 | 48 | LSE | ||
| 01:00:13 | 448.87 | 10 | O | 429.0 | 470.0 | 1,012 | 47 | LSE | ||
| 01:00:13 | 448.85 | 1 | O | 429.0 | 470.0 | 1,002 | 46 | LSE | ||
| 01:00:13 | 448.872 | 5 | O | 429.0 | 470.0 | 1,001 | 45 | LSE | ||
| 01:00:13 | 448.867 | 2 | O | 429.0 | 470.0 | 996 | 44 | LSE | ||
| 01:00:13 | 448.86 | 3 | O | 429.0 | 470.0 | 994 | 43 | LSE | ||
| 01:00:13 | 448.86 | 10 | O | 429.0 | 470.0 | 991 | 42 | LSE | ||
| 01:00:13 | 448.508 | 1 | O | 429.0 | 470.0 | 981 | 41 | LSE | ||
| 01:00:11 | 448.573 | 22 | O | 429.0 | 470.0 | 980 | 40 | LSE | ||
| 01:00:11 | 448.327 | 7 | O | 429.0 | 470.0 | 958 | 39 | LSE | ||
| 01:00:10 | 447.923 | 11 | O | 429.0 | 470.0 | 951 | 38 | LSE | ||
| 01:00:09 | 447.697 | 10 | O | 429.0 | 470.0 | 940 | 37 | LSE | ||
| 01:00:09 | 447.839 | 6 | O | 429.0 | 470.0 | 930 | 36 | LSE | ||
| 01:00:09 | 447.81 | 11 | O | 429.0 | 470.0 | 924 | 35 | LSE | ||
| 01:00:09 | 448.028 | 1 | O | 429.0 | 470.0 | 913 | 34 | LSE | ||
| 01:00:09 | 448.01 | 1 | O | 429.0 | 470.0 | 912 | 33 | LSE | ||
| 01:00:09 | 448.01 | 1 | O | 429.0 | 470.0 | 911 | 32 | LSE | ||
| 01:00:09 | 447.779 | 12 | O | 429.0 | 470.0 | 910 | 31 | LSE | ||
| 01:00:08 | 449.51 | 30 | O | 429.0 | 470.0 | 898 | 30 | LSE | ||
| 01:00:08 | 449.475 | 10 | O | 429.0 | 470.0 | 868 | 29 | LSE | ||
| 01:00:08 | 449.26 | 125 | O | 429.0 | 470.0 | 858 | 28 | LSE | ||
| 01:00:08 | 449.4 | 2 | O | 429.0 | 470.0 | 733 | 27 | LSE | ||
| 01:00:08 | 448.895 | 2 | O | 429.0 | 470.0 | 731 | 26 | LSE | ||
| 01:00:08 | 448.895 | 3 | O | 429.0 | 470.0 | 729 | 25 | LSE | ||
| 01:00:08 | 448.78 | 1 | O | 429.0 | 470.0 | 726 | 24 | LSE | ||
| 01:00:08 | 448.78 | 2 | O | 429.0 | 470.0 | 725 | 23 | LSE | ||
| 01:00:08 | 448.945 | 2 | O | 429.0 | 470.0 | 723 | 22 | LSE | ||
| 01:00:08 | 448.935 | 50 | O | 429.0 | 470.0 | 721 | 21 | LSE | ||
| 01:00:08 | 448.86 | 50 | O | 429.0 | 470.0 | 671 | 20 | LSE | ||
| 01:00:08 | 448.765 | 1 | O | 429.0 | 470.0 | 621 | 19 | LSE | ||
| 01:00:08 | 448.555 | 30 | O | 429.0 | 470.0 | 620 | 18 | LSE | ||
| 01:00:08 | 448.565 | 5 | O | 429.0 | 470.0 | 590 | 17 | LSE | ||
| 01:00:08 | 448.565 | 5 | O | 429.0 | 470.0 | 585 | 16 | LSE | ||
| 01:00:08 | 448.525 | 1 | O | 429.0 | 470.0 | 580 | 15 | LSE | ||
| 01:00:08 | 449.005 | 50 | O | 429.0 | 470.0 | 579 | 14 | LSE | ||
| 01:00:08 | 448.15 | 50 | O | 429.0 | 470.0 | 529 | 13 | LSE | ||
| 01:00:08 | 447.87 | 50 | O | 429.0 | 470.0 | 479 | 12 | LSE | ||
| 01:00:08 | 447.785 | 50 | O | 429.0 | 470.0 | 429 | 11 | LSE | ||
| 01:00:07 | 447.491 | 1 | O | 429.0 | 470.0 | 379 | 10 | LSE | ||
| 01:00:07 | 447.256 | 10 | O | 429.0 | 470.0 | 378 | 9 | LSE | ||
| 01:00:06 | 449.52 | 22 | O | 429.0 | 470.0 | 368 | 8 | LSE | ||
| 01:00:06 | 449.64 | 29 | O | 429.0 | 470.0 | 346 | 7 | LSE | ||
| 01:00:04 | 447.805 | 150 | O | 429.0 | 470.0 | 317 | 6 | LSE | ||
| 01:00:04 | 447.19 | 1 | O | 429.0 | 470.0 | 167 | 5 | LSE | ||
| 01:00:02 | 449.798 | 11 | O | 429.0 | 470.0 | 166 | 4 | LSE | ||
| 01:00:02 | 449.798 | 100 | O | 429.0 | 470.0 | 155 | 3 | LSE | ||
| 01:00:01 | 447.792 | 50 | O | 429.0 | 470.0 | 55 | 2 | LSE | ||
| 01:00:01 | 447.272 | 5 | O | 429.0 | 470.0 | 5 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
