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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:00:34 | 449.269 | 2 | O | 429.0 | 470.0 | 4,366 | 151 | LSE | ||
| 01:00:34 | 449.24 | 50 | O | 429.0 | 470.0 | 4,364 | 150 | LSE | ||
| 01:00:34 | 449.3 | 2 | O | 429.0 | 470.0 | 4,314 | 149 | LSE | ||
| 01:00:34 | 449.415 | 49 | O | 429.0 | 470.0 | 4,312 | 148 | LSE | ||
| 01:00:34 | 449.415 | 51 | O | 429.0 | 470.0 | 4,263 | 147 | LSE | ||
| 01:00:34 | 449.5 | 3 | O | 429.0 | 470.0 | 4,212 | 146 | LSE | ||
| 01:00:34 | 449.6 | 22 | O | 429.0 | 470.0 | 4,209 | 145 | LSE | ||
| 01:00:34 | 449.579 | 2 | O | 429.0 | 470.0 | 4,187 | 144 | LSE | ||
| 01:00:34 | 449.57 | 5 | O | 429.0 | 470.0 | 4,185 | 143 | LSE | ||
| 01:00:34 | 449.57 | 5 | O | 429.0 | 470.0 | 4,180 | 142 | LSE | ||
| 01:00:34 | 449.359 | 1 | O | 429.0 | 470.0 | 4,175 | 141 | LSE | ||
| 01:00:34 | 448.9 | 30 | O | 429.0 | 470.0 | 4,174 | 140 | LSE | ||
| 01:00:34 | 448.79 | 3 | O | 429.0 | 470.0 | 4,144 | 139 | LSE | ||
| 01:00:34 | 448.79 | 17 | O | 429.0 | 470.0 | 4,141 | 138 | LSE | ||
| 01:00:34 | 448.51 | 50 | O | 429.0 | 470.0 | 4,124 | 137 | LSE | ||
| 01:00:34 | 448.728 | 5 | O | 429.0 | 470.0 | 4,074 | 136 | LSE | ||
| 01:00:34 | 448.64 | 50 | O | 429.0 | 470.0 | 4,069 | 135 | LSE | ||
| 01:00:34 | 448.669 | 2 | O | 429.0 | 470.0 | 4,019 | 134 | LSE | ||
| 01:00:34 | 448.729 | 40 | O | 429.0 | 470.0 | 4,017 | 133 | LSE | ||
| 01:00:34 | 448.729 | 10 | O | 429.0 | 470.0 | 3,977 | 132 | LSE | ||
| 01:00:34 | 448.56 | 4 | O | 429.0 | 470.0 | 3,967 | 131 | LSE | ||
| 01:00:34 | 448.19 | 5 | O | 429.0 | 470.0 | 3,963 | 130 | LSE | ||
| 01:00:34 | 448.17 | 2 | O | 429.0 | 470.0 | 3,958 | 129 | LSE | ||
| 01:00:34 | 447.68 | 5 | O | 429.0 | 470.0 | 3,956 | 128 | LSE | ||
| 01:00:34 | 447.305 | 80 | O | 429.0 | 470.0 | 3,951 | 127 | LSE | ||
| 01:00:34 | 449.615 | 62 | O | 429.0 | 470.0 | 3,871 | 126 | LSE | ||
| 01:00:34 | 449.625 | 2 | O | 429.0 | 470.0 | 3,809 | 125 | LSE | ||
| 01:00:34 | 449.73 | 55 | O | 429.0 | 470.0 | 3,807 | 124 | LSE | ||
| 01:00:34 | 449.43 | 2 | O | 429.0 | 470.0 | 3,752 | 123 | LSE | ||
| 01:00:34 | 449.46 | 50 | O | 429.0 | 470.0 | 3,750 | 122 | LSE | ||
| 01:00:33 | 449.365 | 18 | O | 429.0 | 470.0 | 3,700 | 121 | LSE | ||
| 01:00:33 | 449.37 | 2 | O | 429.0 | 470.0 | 3,682 | 120 | LSE | ||
| 01:00:33 | 449.62 | 80 | O | 429.0 | 470.0 | 3,680 | 119 | LSE | ||
| 01:00:33 | 449.64 | 9 | O | 429.0 | 470.0 | 3,600 | 118 | LSE | ||
| 01:00:33 | 449.77 | 120 | O | 429.0 | 470.0 | 3,591 | 117 | LSE | ||
| 01:00:33 | 449.375 | 2 | O | 429.0 | 470.0 | 3,471 | 116 | LSE | ||
| 01:00:33 | 449.33 | 2 | O | 429.0 | 470.0 | 3,469 | 115 | LSE | ||
| 01:00:33 | 449.245 | 50 | O | 429.0 | 470.0 | 3,467 | 114 | LSE | ||
| 01:00:25 | 449.5 | 20 | O | 429.0 | 470.0 | 3,417 | 113 | LSE | ||
| 01:00:24 | 449.467 | 3 | O | 429.0 | 470.0 | 3,397 | 112 | LSE | ||
| 01:00:24 | 448.42 | 50 | O | 429.0 | 470.0 | 3,394 | 111 | LSE | ||
| 01:00:24 | 449.536 | 50 | O | 429.0 | 470.0 | 3,344 | 110 | LSE | ||
| 01:00:24 | 449.554 | 15 | O | 429.0 | 470.0 | 3,294 | 109 | LSE | ||
| 01:00:24 | 449.254 | 11 | O | 429.0 | 470.0 | 3,279 | 108 | LSE | ||
| 01:00:24 | 449.364 | 20 | O | 429.0 | 470.0 | 3,268 | 107 | LSE | ||
| 01:00:24 | 448.674 | 100 | O | 429.0 | 470.0 | 3,248 | 106 | LSE | ||
| 01:00:24 | 449.335 | 2 | O | 429.0 | 470.0 | 3,148 | 105 | LSE | ||
| 01:00:24 | 449.555 | 20 | O | 429.0 | 470.0 | 3,146 | 104 | LSE | ||
| 01:00:24 | 448.87 | 2 | O | 429.0 | 470.0 | 3,126 | 103 | LSE | ||
| 01:00:24 | 448.945 | 20 | O | 429.0 | 470.0 | 3,124 | 102 | LSE | ||
| 01:00:24 | 448.935 | 50 | O | 429.0 | 470.0 | 3,104 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
