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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:00:24 | 448.935 | 50 | O | 429.0 | 470.0 | 3,104 | 101 | LSE | ||
| 01:00:24 | 448.445 | 50 | O | 429.0 | 470.0 | 3,054 | 100 | LSE | ||
| 01:00:24 | 448.02 | 100 | O | 429.0 | 470.0 | 3,004 | 99 | LSE | ||
| 01:00:24 | 447.76 | 1 | O | 429.0 | 470.0 | 2,904 | 98 | LSE | ||
| 01:00:24 | 449.35 | 57 | O | 429.0 | 470.0 | 2,903 | 97 | LSE | ||
| 01:00:24 | 449.351 | 43 | O | 429.0 | 470.0 | 2,846 | 96 | LSE | ||
| 01:00:24 | 448.671 | 40 | O | 429.0 | 470.0 | 2,803 | 95 | LSE | ||
| 01:00:24 | 448.611 | 20 | O | 429.0 | 470.0 | 2,763 | 94 | LSE | ||
| 01:00:24 | 447.711 | 5 | O | 429.0 | 470.0 | 2,743 | 93 | LSE | ||
| 01:00:24 | 449.52 | 6 | O | 429.0 | 470.0 | 2,738 | 92 | LSE | ||
| 01:00:23 | 449.505 | 24 | O | 429.0 | 470.0 | 2,732 | 91 | LSE | ||
| 01:00:23 | 449.64 | 20 | O | 429.0 | 470.0 | 2,708 | 90 | LSE | ||
| 01:00:23 | 449.14 | 7 | O | 429.0 | 470.0 | 2,688 | 89 | LSE | ||
| 01:00:23 | 449.325 | 43 | O | 429.0 | 470.0 | 2,681 | 88 | LSE | ||
| 01:00:23 | 449.335 | 5 | O | 429.0 | 470.0 | 2,638 | 87 | LSE | ||
| 01:00:23 | 448.69 | 25 | O | 429.0 | 470.0 | 2,633 | 86 | LSE | ||
| 01:00:23 | 448.69 | 25 | O | 429.0 | 470.0 | 2,608 | 85 | LSE | ||
| 01:00:23 | 449.005 | 300 | O | 429.0 | 470.0 | 2,583 | 84 | LSE | ||
| 01:00:23 | 448.31 | 10 | O | 429.0 | 470.0 | 2,283 | 83 | LSE | ||
| 01:00:23 | 448.18 | 12 | O | 429.0 | 470.0 | 2,273 | 82 | LSE | ||
| 01:00:23 | 447.805 | 11 | O | 429.0 | 470.0 | 2,261 | 81 | LSE | ||
| 01:00:23 | 447.805 | 11 | O | 429.0 | 470.0 | 2,250 | 80 | LSE | ||
| 01:00:23 | 450.0 | 3 | O | 429.0 | 470.0 | 2,239 | 79 | LSE | ||
| 01:00:23 | 449.571 | 3 | O | 429.0 | 470.0 | 2,236 | 78 | LSE | ||
| 01:00:22 | 449.27 | 20 | O | 429.0 | 470.0 | 2,233 | 77 | LSE | ||
| 01:00:22 | 449.523 | 4 | O | 429.0 | 470.0 | 2,213 | 76 | LSE | ||
| 01:00:22 | 448.54 | 439 | O | 429.0 | 470.0 | 2,209 | 75 | LSE | ||
| 01:00:22 | 449.482 | 4 | O | 429.0 | 470.0 | 1,770 | 74 | LSE | ||
| 01:00:18 | 449.402 | 1 | O | 429.0 | 470.0 | 1,766 | 73 | LSE | ||
| 01:00:16 | 449.462 | 16 | O | 429.0 | 470.0 | 1,765 | 72 | LSE | ||
| 01:00:16 | 449.349 | 5 | O | 429.0 | 470.0 | 1,749 | 71 | LSE | ||
| 01:00:15 | 449.262 | 2 | O | 429.0 | 470.0 | 1,744 | 70 | LSE | ||
| 01:00:15 | 449.184 | 6 | O | 429.0 | 470.0 | 1,742 | 69 | LSE | ||
| 01:00:15 | 449.377 | 9 | O | 429.0 | 470.0 | 1,736 | 68 | LSE | ||
| 01:00:15 | 449.345 | 24 | O | 429.0 | 470.0 | 1,727 | 67 | LSE | ||
| 01:00:15 | 449.33 | 11 | O | 429.0 | 470.0 | 1,703 | 66 | LSE | ||
| 01:00:14 | 449.359 | 1 | O | 429.0 | 470.0 | 1,692 | 65 | LSE | ||
| 01:00:14 | 449.58 | 44 | O | 429.0 | 470.0 | 1,691 | 64 | LSE | ||
| 01:00:14 | 449.69 | 100 | O | 429.0 | 470.0 | 1,647 | 63 | LSE | ||
| 01:00:14 | 449.24 | 50 | O | 429.0 | 470.0 | 1,547 | 62 | LSE | ||
| 01:00:14 | 449.374 | 3 | O | 429.0 | 470.0 | 1,497 | 61 | LSE | ||
| 01:00:14 | 448.728 | 5 | O | 429.0 | 470.0 | 1,494 | 60 | LSE | ||
| 01:00:14 | 449.41 | 5 | O | 429.0 | 470.0 | 1,489 | 59 | LSE | ||
| 01:00:14 | 449.34 | 3 | O | 429.0 | 470.0 | 1,484 | 58 | LSE | ||
| 01:00:14 | 449.422 | 100 | O | 429.0 | 470.0 | 1,481 | 57 | LSE | ||
| 01:00:14 | 449.351 | 1 | O | 429.0 | 470.0 | 1,381 | 56 | LSE | ||
| 01:00:14 | 448.852 | 4 | O | 429.0 | 470.0 | 1,380 | 55 | LSE | ||
| 01:00:14 | 449.165 | 1 | O | 429.0 | 470.0 | 1,376 | 54 | LSE | ||
| 01:00:14 | 449.73 | 12 | O | 429.0 | 470.0 | 1,375 | 53 | LSE | ||
| 01:00:14 | 449.605 | 1 | O | 429.0 | 470.0 | 1,363 | 52 | LSE | ||
| 01:00:14 | 449.625 | 70 | O | 429.0 | 470.0 | 1,362 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
