Tesla Inc (0R0X)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:14:21 | 251.496 | 1 | O | 250.0 | 253.0 | Sell | 675,031 | 7841 | LSE | |
| 14:14:13 | 251.54 | 40 | O | 250.0 | 253.0 | Buy | 675,030 | 7840 | LSE | |
| 14:14:07 | 251.425 | 3 | O | 250.0 | 253.0 | Sell | 674,990 | 7839 | LSE | |
| 14:14:03 | 251.403 | 3 | O | 250.0 | 253.0 | Sell | 674,987 | 7838 | LSE | |
| 14:13:47 | 251.285 | 20 | O | 250.0 | 253.0 | Sell | 674,984 | 7837 | LSE | |
| 14:13:44 | 251.31 | 230 | O | 250.0 | 253.0 | Sell | 674,964 | 7836 | LSE | |
| 14:13:44 | 251.27 | 200 | O | 250.0 | 253.0 | Sell | 674,734 | 7835 | LSE | |
| 14:13:25 | 251.314 | 3 | O | 250.0 | 253.0 | Sell | 674,534 | 7834 | LSE | |
| 14:13:17 | 251.371 | 15 | O | 250.0 | 253.0 | Sell | 674,531 | 7833 | LSE | |
| 14:13:06 | 251.47 | 74 | O | 250.0 | 253.0 | Sell | 674,516 | 7832 | LSE | |
| 14:12:26 | 251.792 | 5 | O | 250.0 | 253.0 | Buy | 674,442 | 7831 | LSE | |
| 14:12:26 | 251.805 | 15 | O | 250.0 | 253.0 | Buy | 674,437 | 7830 | LSE | |
| 14:12:25 | 251.85 | 200 | O | 250.0 | 253.0 | Buy | 674,422 | 7829 | LSE | |
| 14:12:11 | 251.664 | 2 | O | 250.0 | 253.0 | Buy | 674,222 | 7828 | LSE | |
| 14:12:05 | 251.6 | 200 | O | 250.0 | 253.0 | Buy | 674,220 | 7827 | LSE | |
| 14:11:53 | 251.642 | 100 | O | 250.0 | 253.0 | Buy | 674,020 | 7826 | LSE | |
| 14:11:48 | 251.68 | 20 | O | 250.0 | 253.0 | Buy | 673,920 | 7825 | LSE | |
| 14:11:38 | 251.496 | 20 | O | 250.0 | 253.0 | Sell | 673,900 | 7824 | LSE | |
| 14:11:37 | 251.475 | 100 | O | 250.0 | 253.0 | Sell | 673,880 | 7823 | LSE | |
| 14:11:37 | 251.48 | 100 | O | 250.0 | 253.0 | Sell | 673,780 | 7822 | LSE | |
| 14:11:28 | 251.94 | 30 | O | 250.0 | 253.0 | Buy | 673,680 | 7821 | LSE | |
| 14:10:48 | 251.935 | 11 | O | 250.0 | 253.0 | Buy | 673,650 | 7820 | LSE | |
| 14:10:47 | 251.97 | 4 | O | 250.0 | 253.0 | Buy | 673,639 | 7819 | LSE | |
| 14:10:47 | 251.97 | 6 | O | 250.0 | 253.0 | Buy | 673,635 | 7818 | LSE | |
| 14:10:44 | 251.87 | 25 | O | 250.0 | 253.0 | Buy | 673,629 | 7817 | LSE | |
| 14:10:20 | 251.82 | 100 | O | 250.0 | 253.0 | Buy | 673,604 | 7816 | LSE | |
| 14:10:19 | 251.785 | 100 | O | 250.0 | 253.0 | Buy | 673,504 | 7815 | LSE | |
| 14:10:13 | 251.85 | 122 | O | 250.0 | 253.0 | Buy | 673,404 | 7814 | LSE | |
| 14:10:06 | 251.92 | 200 | O | 250.0 | 253.0 | Buy | 673,282 | 7813 | LSE | |
| 14:10:04 | 251.985 | 120 | O | 250.0 | 253.0 | Buy | 673,082 | 7812 | LSE | |
| 14:10:03 | 252.12 | 33 | O | 250.0 | 253.0 | Buy | 672,962 | 7811 | LSE | |
| 14:10:03 | 252.121 | 17 | O | 250.0 | 253.0 | Buy | 672,929 | 7810 | LSE | |
| 14:10:02 | 252.135 | 35 | O | 250.0 | 253.0 | Buy | 672,912 | 7809 | LSE | |
| 14:10:02 | 252.165 | 1 | O | 250.0 | 253.0 | Buy | 672,877 | 7808 | LSE | |
| 14:10:01 | 252.165 | 50 | O | 250.0 | 253.0 | Buy | 672,876 | 7807 | LSE | |
| 14:09:59 | 252.152 | 100 | O | 250.0 | 253.0 | Buy | 672,826 | 7806 | LSE | |
| 14:09:58 | 252.185 | 3 | O | 250.0 | 253.0 | Buy | 672,726 | 7805 | LSE | |
| 14:09:54 | 252.17 | 15 | O | 250.0 | 253.0 | Buy | 672,723 | 7804 | LSE | |
| 14:09:52 | 252.16 | 200 | O | 250.0 | 253.0 | Buy | 672,708 | 7803 | LSE | |
| 14:09:50 | 252.199 | 90 | O | 250.0 | 253.0 | Buy | 672,508 | 7802 | LSE | |
| 14:09:47 | 252.098 | 100 | O | 250.0 | 253.0 | Buy | 672,418 | 7801 | LSE | |
| 14:09:43 | 251.99 | 78 | O | 250.0 | 253.0 | Buy | 672,318 | 7800 | LSE | |
| 14:09:41 | 251.97 | 12 | O | 250.0 | 253.0 | Buy | 672,240 | 7799 | LSE | |
| 14:09:36 | 252.03 | 304 | O | 250.0 | 253.0 | Buy | 672,228 | 7798 | LSE | |
| 14:09:36 | 252.018 | 300 | O | 250.0 | 253.0 | Buy | 671,924 | 7797 | LSE | |
| 14:09:36 | 252.03 | 168 | O | 250.0 | 253.0 | Buy | 671,624 | 7796 | LSE | |
| 14:09:36 | 252.03 | 65 | O | 250.0 | 253.0 | Buy | 671,456 | 7795 | LSE | |
| 14:09:36 | 252.0 | 10 | O | 250.0 | 253.0 | Buy | 671,391 | 7794 | LSE | |
| 14:09:35 | 252.036 | 100 | O | 250.0 | 253.0 | Buy | 671,381 | 7793 | LSE | |
| 14:09:35 | 252.02 | 73 | O | 250.0 | 253.0 | Buy | 671,281 | 7792 | LSE | |
| 14:09:35 | 252.019 | 17 | O | 250.0 | 253.0 | Buy | 671,208 | 7791 | LSE | |
| 14:09:35 | 252.0 | 100 | O | 250.0 | 253.0 | Buy | 671,191 | 7790 | LSE | |
| 14:09:35 | 251.976 | 100 | O | 250.0 | 253.0 | Buy | 671,091 | 7789 | LSE | |
| 14:09:34 | 251.929 | 14 | O | 250.0 | 253.0 | Buy | 670,991 | 7788 | LSE | |
| 14:09:34 | 251.929 | 6 | O | 250.0 | 253.0 | Buy | 670,977 | 7787 | LSE | |
| 14:09:30 | 251.76 | 84 | O | 250.0 | 253.0 | Buy | 670,971 | 7786 | LSE | |
| 14:09:29 | 251.81 | 100 | O | 250.0 | 253.0 | Buy | 670,887 | 7785 | LSE | |
| 14:09:11 | 251.772 | 100 | O | 250.0 | 253.0 | Buy | 670,787 | 7784 | LSE | |
| 14:09:10 | 251.723 | 10 | O | 250.0 | 253.0 | Buy | 670,687 | 7783 | LSE | |
| 14:09:10 | 251.722 | 10 | O | 250.0 | 253.0 | Buy | 670,677 | 7782 | LSE | |
| 14:09:09 | 251.75 | 220 | O | 250.0 | 253.0 | Buy | 670,667 | 7781 | LSE | |
| 14:09:06 | 251.665 | 8 | O | 250.0 | 253.0 | Buy | 670,447 | 7780 | LSE | |
| 14:08:51 | 251.65 | 10 | O | 250.0 | 253.0 | Buy | 670,439 | 7779 | LSE | |
| 14:08:48 | 251.67 | 20 | O | 250.0 | 253.0 | Buy | 670,429 | 7778 | LSE | |
| 14:08:43 | 251.61 | 12 | O | 250.0 | 253.0 | Buy | 670,409 | 7777 | LSE | |
| 14:08:43 | 251.61 | 3 | O | 250.0 | 253.0 | Buy | 670,397 | 7776 | LSE | |
| 14:08:33 | 251.505 | 14 | O | 250.0 | 253.0 | Buy | 670,394 | 7775 | LSE | |
| 14:08:33 | 251.505 | 15 | O | 250.0 | 253.0 | Buy | 670,380 | 7774 | LSE | |
| 14:08:06 | 251.513 | 100 | O | 250.0 | 253.0 | Buy | 670,365 | 7773 | LSE | |
| 14:08:05 | 251.513 | 10 | O | 250.0 | 253.0 | Buy | 670,265 | 7772 | LSE | |
| 14:08:05 | 251.513 | 10 | O | 250.0 | 253.0 | Buy | 670,255 | 7771 | LSE | |
| 14:08:04 | 251.53 | 100 | O | 250.0 | 253.0 | Buy | 670,245 | 7770 | LSE | |
| 14:08:01 | 251.566 | 151 | O | 250.0 | 253.0 | Buy | 670,145 | 7769 | LSE | |
| 14:07:58 | 251.49 | 10 | O | 250.0 | 253.0 | Sell | 669,994 | 7768 | LSE | |
| 14:07:55 | 251.478 | 100 | O | 250.0 | 253.0 | Sell | 669,984 | 7767 | LSE | |
| 14:07:47 | 251.43 | 1 | O | 250.0 | 253.0 | Sell | 669,884 | 7766 | LSE | |
| 14:07:47 | 251.43 | 1 | O | 250.0 | 253.0 | Sell | 669,883 | 7765 | LSE | |
| 14:07:46 | 251.46 | 50 | O | 250.0 | 253.0 | Sell | 669,882 | 7764 | LSE | |
| 14:07:46 | 251.455 | 50 | O | 250.0 | 253.0 | Sell | 669,832 | 7763 | LSE | |
| 14:07:41 | 251.417 | 80 | O | 250.0 | 253.0 | Sell | 669,782 | 7762 | LSE | |
| 14:07:37 | 251.339 | 1 | O | 250.0 | 253.0 | Sell | 669,702 | 7761 | LSE | |
| 14:07:24 | 251.344 | 3 | O | 250.0 | 253.0 | Sell | 669,701 | 7760 | LSE | |
| 14:07:22 | 251.29 | 5 | O | 250.0 | 253.0 | Sell | 669,698 | 7759 | LSE | |
| 14:07:19 | 251.252 | 13 | O | 250.0 | 253.0 | Sell | 669,693 | 7758 | LSE | |
| 14:07:06 | 251.3 | 300 | O | 250.0 | 253.0 | Sell | 669,680 | 7757 | LSE | |
| 14:07:06 | 251.3 | 100 | O | 250.0 | 253.0 | Sell | 669,380 | 7756 | LSE | |
| 14:07:06 | 251.235 | 100 | O | 250.0 | 253.0 | Sell | 669,280 | 7755 | LSE | |
| 14:07:03 | 251.275 | 100 | O | 250.0 | 253.0 | Sell | 669,180 | 7754 | LSE | |
| 14:06:53 | 251.141 | 10 | O | 250.0 | 253.0 | Sell | 669,080 | 7753 | LSE | |
| 14:06:52 | 251.12 | 82 | O | 250.0 | 253.0 | Sell | 669,070 | 7752 | LSE | |
| 14:06:52 | 251.121 | 17 | O | 250.0 | 253.0 | Sell | 668,988 | 7751 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
