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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:00:22 | 239.01 | 39 | O | 240.0 | 246.8 | 54,216 | 251 | LSE | ||
| 01:00:22 | 239.009 | 17 | O | 240.0 | 246.8 | 54,177 | 250 | LSE | ||
| 01:00:22 | 239.929 | 5 | O | 240.0 | 246.8 | 54,160 | 249 | LSE | ||
| 01:00:22 | 240.014 | 1000 | O | 240.0 | 246.8 | 54,155 | 248 | LSE | ||
| 01:00:22 | 239.616 | 43 | O | 240.0 | 246.8 | 53,155 | 247 | LSE | ||
| 01:00:22 | 239.425 | 10 | O | 240.0 | 246.8 | 53,112 | 246 | LSE | ||
| 01:00:22 | 239.28 | 100 | O | 240.0 | 246.8 | 53,102 | 245 | LSE | ||
| 01:00:22 | 239.8 | 177 | O | 240.0 | 246.8 | 53,002 | 244 | LSE | ||
| 01:00:22 | 240.51 | 427 | O | 240.0 | 246.8 | 52,825 | 243 | LSE | ||
| 01:00:22 | 238.98 | 190 | O | 240.0 | 246.8 | 52,398 | 242 | LSE | ||
| 01:00:22 | 239.995 | 300 | O | 240.0 | 246.8 | 52,208 | 241 | LSE | ||
| 01:00:19 | 239.53 | 10 | O | 240.0 | 246.8 | 51,908 | 240 | LSE | ||
| 01:00:19 | 239.18 | 4 | O | 240.0 | 246.8 | 51,898 | 239 | LSE | ||
| 01:00:18 | 240.14 | 2 | O | 240.0 | 246.8 | 51,894 | 238 | LSE | ||
| 01:00:18 | 239.97 | 101 | O | 240.0 | 246.8 | 51,892 | 237 | LSE | ||
| 01:00:18 | 239.97 | 799 | O | 240.0 | 246.8 | 51,791 | 236 | LSE | ||
| 01:00:17 | 240.0 | 300 | O | 240.0 | 246.8 | 50,992 | 235 | LSE | ||
| 01:00:17 | 240.9 | 4 | O | 240.0 | 246.8 | 50,692 | 234 | LSE | ||
| 01:00:13 | 240.03 | 4 | O | 240.0 | 246.8 | 50,688 | 233 | LSE | ||
| 01:00:13 | 239.35 | 125 | O | 240.0 | 246.8 | 50,684 | 232 | LSE | ||
| 01:00:13 | 239.34 | 20 | O | 240.0 | 246.8 | 50,559 | 231 | LSE | ||
| 01:00:13 | 239.285 | 1 | O | 240.0 | 246.8 | 50,539 | 230 | LSE | ||
| 01:00:13 | 239.33 | 2 | O | 240.0 | 246.8 | 50,538 | 229 | LSE | ||
| 01:00:13 | 239.355 | 20 | O | 240.0 | 246.8 | 50,536 | 228 | LSE | ||
| 01:00:13 | 239.465 | 100 | O | 240.0 | 246.8 | 50,516 | 227 | LSE | ||
| 01:00:13 | 239.685 | 300 | O | 240.0 | 246.8 | 50,416 | 226 | LSE | ||
| 01:00:13 | 240.25 | 16 | O | 240.0 | 246.8 | 50,116 | 225 | LSE | ||
| 01:00:13 | 240.49 | 20 | O | 240.0 | 246.8 | 50,100 | 224 | LSE | ||
| 01:00:13 | 240.635 | 3 | O | 240.0 | 246.8 | 50,080 | 223 | LSE | ||
| 01:00:13 | 240.575 | 100 | O | 240.0 | 246.8 | 50,077 | 222 | LSE | ||
| 01:00:13 | 239.52 | 100 | O | 240.0 | 246.8 | 49,977 | 221 | LSE | ||
| 01:00:13 | 239.105 | 8 | O | 240.0 | 246.8 | 49,877 | 220 | LSE | ||
| 01:00:13 | 239.38 | 100 | O | 240.0 | 246.8 | 49,869 | 219 | LSE | ||
| 01:00:12 | 240.678 | 20 | O | 240.0 | 246.8 | 49,769 | 218 | LSE | ||
| 01:00:12 | 240.356 | 50 | O | 240.0 | 246.8 | 49,749 | 217 | LSE | ||
| 01:00:12 | 240.04 | 208 | O | 240.0 | 246.8 | 49,699 | 216 | LSE | ||
| 01:00:12 | 239.288 | 150 | O | 240.0 | 246.8 | 49,491 | 215 | LSE | ||
| 01:00:12 | 239.24 | 50 | O | 240.0 | 246.8 | 49,341 | 214 | LSE | ||
| 01:00:12 | 238.708 | 50 | O | 240.0 | 246.8 | 49,291 | 213 | LSE | ||
| 01:00:12 | 238.68 | 125 | O | 240.0 | 246.8 | 49,241 | 212 | LSE | ||
| 01:00:12 | 239.052 | 70 | O | 240.0 | 246.8 | 49,116 | 211 | LSE | ||
| 01:00:12 | 239.012 | 100 | O | 240.0 | 246.8 | 49,046 | 210 | LSE | ||
| 01:00:12 | 239.402 | 100 | O | 240.0 | 246.8 | 48,946 | 209 | LSE | ||
| 01:00:12 | 239.868 | 100 | O | 240.0 | 246.8 | 48,846 | 208 | LSE | ||
| 01:00:12 | 239.21 | 145 | O | 240.0 | 246.8 | 48,746 | 207 | LSE | ||
| 01:00:12 | 239.275 | 300 | O | 240.0 | 246.8 | 48,601 | 206 | LSE | ||
| 01:00:12 | 239.44 | 200 | O | 240.0 | 246.8 | 48,301 | 205 | LSE | ||
| 01:00:12 | 239.59 | 300 | O | 240.0 | 246.8 | 48,101 | 204 | LSE | ||
| 01:00:12 | 240.005 | 1400 | O | 240.0 | 246.8 | 47,801 | 203 | LSE | ||
| 01:00:12 | 239.685 | 700 | O | 240.0 | 246.8 | 46,401 | 202 | LSE | ||
| 01:00:12 | 239.55 | 681 | O | 240.0 | 246.8 | 45,701 | 201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
