Tesla Inc (0R0X)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:50:29 | 249.791 | 5 | O | 243.8 | 256.4 | Sell | 230,471 | 3251 | LSE | |
| 09:50:27 | 249.885 | 20 | O | 243.8 | 256.6 | Sell | 230,466 | 3250 | LSE | |
| 09:50:27 | 249.895 | 10 | O | 243.8 | 256.4 | Sell | 230,446 | 3249 | LSE | |
| 09:50:27 | 249.788 | 2 | O | 243.8 | 256.4 | Sell | 230,436 | 3248 | LSE | |
| 09:50:27 | 249.788 | 11 | O | 243.8 | 256.4 | Sell | 230,434 | 3247 | LSE | |
| 09:50:27 | 249.886 | 200 | O | 243.8 | 256.4 | Sell | 230,423 | 3246 | LSE | |
| 09:50:25 | 249.79 | 50 | O | 243.8 | 256.4 | Sell | 230,223 | 3245 | LSE | |
| 09:50:24 | 249.78 | 100 | O | 243.8 | 256.4 | Sell | 230,173 | 3244 | LSE | |
| 09:50:24 | 249.78 | 50 | O | 243.8 | 256.4 | Sell | 230,073 | 3243 | LSE | |
| 09:50:22 | 250.0 | 29 | O | 243.8 | 256.6 | Sell | 230,023 | 3242 | LSE | |
| 09:50:22 | 250.025 | 22 | O | 243.8 | 256.6 | Sell | 229,994 | 3241 | LSE | |
| 09:50:20 | 250.16 | 5 | O | 243.8 | 256.6 | Sell | 229,972 | 3240 | LSE | |
| 09:50:19 | 250.202 | 78 | O | 243.8 | 256.8 | 229,967 | 3239 | LSE | ||
| 09:50:16 | 19362.53 | 1 | O | 243.8 | 256.6 | Buy | 229,889 | 3238 | LSE | |
| 09:50:16 | 250.016 | 107 | O | 243.8 | 256.6 | Sell | 229,888 | 3237 | LSE | |
| 09:50:11 | 250.07 | 50 | O | 243.8 | 256.6 | Sell | 229,781 | 3236 | LSE | |
| 09:50:11 | 250.06 | 200 | O | 243.8 | 256.6 | Sell | 229,731 | 3235 | LSE | |
| 09:50:11 | 250.089 | 128 | O | 243.8 | 256.8 | 229,531 | 3234 | LSE | ||
| 09:50:11 | 250.089 | 282 | O | 243.8 | 256.8 | 229,403 | 3233 | LSE | ||
| 09:50:10 | 250.25 | 40 | O | 243.8 | 256.6 | Buy | 229,121 | 3232 | LSE | |
| 09:50:09 | 19347.388 | 3 | O | 243.8 | 256.6 | Buy | 229,081 | 3231 | LSE | |
| 09:50:09 | 250.039 | 26 | O | 243.8 | 256.6 | Sell | 229,078 | 3230 | LSE | |
| 09:50:09 | 250.33 | 200 | O | 243.8 | 256.8 | Buy | 229,052 | 3229 | LSE | |
| 09:50:06 | 250.212 | 127 | O | 243.8 | 256.8 | 228,852 | 3228 | LSE | ||
| 09:50:05 | 250.105 | 50 | O | 243.8 | 256.8 | 228,725 | 3227 | LSE | ||
| 09:50:03 | 249.84 | 50 | O | 243.8 | 256.4 | 228,675 | 3226 | LSE | ||
| 09:50:03 | 249.907 | 56 | O | 243.8 | 256.6 | Sell | 228,625 | 3225 | LSE | |
| 09:50:03 | 249.9 | 20 | O | 243.8 | 256.6 | Sell | 228,569 | 3224 | LSE | |
| 09:50:03 | 249.9 | 100 | O | 243.8 | 256.6 | Sell | 228,549 | 3223 | LSE | |
| 09:50:03 | 250.29 | 35 | O | 243.8 | 256.6 | Buy | 228,449 | 3222 | LSE | |
| 09:50:02 | 249.841 | 1 | O | 243.8 | 256.4 | Sell | 228,414 | 3221 | LSE | |
| 09:50:02 | 249.875 | 50 | O | 243.8 | 256.4 | Sell | 228,413 | 3220 | LSE | |
| 09:50:00 | 250.205 | 100 | O | 243.8 | 256.8 | Sell | 228,363 | 3219 | LSE | |
| 09:50:00 | 19361.37 | 3 | O | 243.8 | 256.8 | Buy | 228,263 | 3218 | LSE | |
| 09:50:00 | 250.198 | 157 | O | 243.8 | 256.8 | Sell | 228,260 | 3217 | LSE | |
| 09:49:59 | 250.215 | 100 | O | 243.8 | 256.8 | Sell | 228,103 | 3216 | LSE | |
| 09:49:58 | 250.239 | 2 | O | 243.8 | 256.8 | Sell | 228,003 | 3215 | LSE | |
| 09:49:57 | 250.269 | 20 | O | 243.8 | 256.8 | Sell | 228,001 | 3214 | LSE | |
| 09:49:54 | 249.97 | 120 | O | 243.8 | 256.6 | Sell | 227,981 | 3213 | LSE | |
| 09:49:53 | 250.01 | 2 | O | 243.8 | 256.6 | Sell | 227,861 | 3212 | LSE | |
| 09:49:50 | 249.98 | 45 | O | 243.8 | 256.8 | Sell | 227,859 | 3211 | LSE | |
| 09:49:50 | 250.13 | 1 | O | 243.8 | 256.8 | Sell | 227,814 | 3210 | LSE | |
| 09:49:50 | 250.023 | 5 | O | 243.8 | 256.6 | Sell | 227,813 | 3209 | LSE | |
| 09:49:49 | 250.0 | 1 | O | 243.8 | 256.6 | Sell | 227,808 | 3208 | LSE | |
| 09:49:49 | 250.07 | 2 | O | 243.8 | 256.8 | 227,807 | 3207 | LSE | ||
| 09:49:49 | 250.005 | 15 | O | 243.8 | 256.6 | Sell | 227,805 | 3206 | LSE | |
| 09:49:46 | 250.441 | 3 | O | 243.8 | 256.8 | Buy | 227,790 | 3205 | LSE | |
| 09:49:45 | 250.453 | 2 | O | 244.0 | 257.0 | Sell | 227,787 | 3204 | LSE | |
| 09:49:44 | 250.431 | 35 | O | 244.0 | 257.0 | Sell | 227,785 | 3203 | LSE | |
| 09:49:44 | 250.43 | 500 | O | 244.0 | 257.0 | Sell | 227,750 | 3202 | LSE | |
| 09:49:43 | 250.435 | 528 | O | 244.0 | 257.0 | Sell | 227,250 | 3201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
