Tesla Inc (0R0X)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:00:06 | 238.81 | 20 | O | 240.0 | 246.8 | 7,572 | 51 | LSE | ||
| 01:00:06 | 238.4 | 200 | O | 240.0 | 246.8 | 7,552 | 50 | LSE | ||
| 01:00:06 | 238.495 | 65 | O | 240.0 | 246.8 | 7,352 | 49 | LSE | ||
| 01:00:06 | 238.815 | 100 | O | 240.0 | 246.8 | 7,287 | 48 | LSE | ||
| 01:00:06 | 238.69 | 50 | O | 240.0 | 246.8 | 7,187 | 47 | LSE | ||
| 01:00:06 | 238.725 | 50 | O | 240.0 | 246.8 | 7,137 | 46 | LSE | ||
| 01:00:06 | 238.65 | 30 | O | 240.0 | 246.8 | 7,087 | 45 | LSE | ||
| 01:00:06 | 238.605 | 100 | O | 240.0 | 246.8 | 7,057 | 44 | LSE | ||
| 01:00:06 | 238.74 | 200 | O | 240.0 | 246.8 | 6,957 | 43 | LSE | ||
| 01:00:06 | 238.86 | 2 | O | 240.0 | 246.8 | 6,757 | 42 | LSE | ||
| 01:00:06 | 238.74 | 1900 | O | 240.0 | 246.8 | 6,755 | 41 | LSE | ||
| 01:00:06 | 239.025 | 50 | O | 240.0 | 246.8 | 4,855 | 40 | LSE | ||
| 01:00:06 | 239.18 | 100 | O | 240.0 | 246.8 | 4,805 | 39 | LSE | ||
| 01:00:06 | 239.135 | 25 | O | 240.0 | 246.8 | 4,705 | 38 | LSE | ||
| 01:00:06 | 238.91 | 300 | O | 240.0 | 246.8 | 4,680 | 37 | LSE | ||
| 01:00:06 | 238.985 | 90 | O | 240.0 | 246.8 | 4,380 | 36 | LSE | ||
| 01:00:06 | 239.0 | 50 | O | 240.0 | 246.8 | 4,290 | 35 | LSE | ||
| 01:00:06 | 239.13 | 60 | O | 240.0 | 246.8 | 4,240 | 34 | LSE | ||
| 01:00:06 | 239.195 | 100 | O | 240.0 | 246.8 | 4,180 | 33 | LSE | ||
| 01:00:06 | 239.3 | 37 | O | 240.0 | 246.8 | 4,080 | 32 | LSE | ||
| 01:00:06 | 239.36 | 10 | O | 240.0 | 246.8 | 4,043 | 31 | LSE | ||
| 01:00:06 | 239.17 | 27 | O | 240.0 | 246.8 | 4,033 | 30 | LSE | ||
| 01:00:06 | 239.38 | 60 | O | 240.0 | 246.8 | 4,006 | 29 | LSE | ||
| 01:00:06 | 239.33 | 40 | O | 240.0 | 246.8 | 3,946 | 28 | LSE | ||
| 01:00:06 | 239.375 | 60 | O | 240.0 | 246.8 | 3,906 | 27 | LSE | ||
| 01:00:06 | 239.245 | 25 | O | 240.0 | 246.8 | 3,846 | 26 | LSE | ||
| 01:00:06 | 239.33 | 3 | O | 240.0 | 246.8 | 3,821 | 25 | LSE | ||
| 01:00:06 | 239.315 | 100 | O | 240.0 | 246.8 | 3,818 | 24 | LSE | ||
| 01:00:06 | 239.255 | 1300 | O | 240.0 | 246.8 | 3,718 | 23 | LSE | ||
| 01:00:06 | 239.68 | 100 | O | 240.0 | 246.8 | 2,418 | 22 | LSE | ||
| 01:00:06 | 239.68 | 20 | O | 240.0 | 246.8 | 2,318 | 21 | LSE | ||
| 01:00:06 | 239.7 | 100 | O | 240.0 | 246.8 | 2,298 | 20 | LSE | ||
| 01:00:06 | 239.86 | 20 | O | 240.0 | 246.8 | 2,198 | 19 | LSE | ||
| 01:00:06 | 239.85 | 70 | O | 240.0 | 246.8 | 2,178 | 18 | LSE | ||
| 01:00:06 | 239.925 | 100 | O | 240.0 | 246.8 | 2,108 | 17 | LSE | ||
| 01:00:03 | 240.59 | 200 | O | 240.0 | 246.8 | 2,008 | 16 | LSE | ||
| 01:00:03 | 239.542 | 100 | O | 240.0 | 246.8 | 1,808 | 15 | LSE | ||
| 01:00:03 | 239.802 | 300 | O | 240.0 | 246.8 | 1,708 | 14 | LSE | ||
| 01:00:03 | 239.612 | 100 | O | 240.0 | 246.8 | 1,408 | 13 | LSE | ||
| 01:00:03 | 239.692 | 7 | O | 240.0 | 246.8 | 1,308 | 12 | LSE | ||
| 01:00:03 | 240.288 | 100 | O | 240.0 | 246.8 | 1,301 | 11 | LSE | ||
| 01:00:03 | 240.498 | 200 | O | 240.0 | 246.8 | 1,201 | 10 | LSE | ||
| 01:00:03 | 240.498 | 200 | O | 240.0 | 246.8 | 1,001 | 9 | LSE | ||
| 01:00:01 | 240.312 | 1 | O | 240.0 | 246.8 | 801 | 8 | LSE | ||
| 01:00:01 | 241.048 | 100 | O | 240.0 | 246.8 | 800 | 7 | LSE | ||
| 01:00:01 | 241.088 | 50 | O | 240.0 | 246.8 | 700 | 6 | LSE | ||
| 01:00:01 | 241.032 | 100 | O | 240.0 | 246.8 | 650 | 5 | LSE | ||
| 01:00:01 | 240.298 | 100 | O | 240.0 | 246.8 | 550 | 4 | LSE | ||
| 01:00:01 | 240.278 | 400 | O | 240.0 | 246.8 | 450 | 3 | LSE | ||
| 01:00:01 | 239.388 | 25 | O | 240.0 | 246.8 | 50 | 2 | LSE | ||
| 01:00:01 | 238.958 | 25 | O | 240.0 | 246.8 | 25 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
