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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:53:33 | 250.26 | 21 | O | 244.0 | 257.0 | Sell | 241,331 | 3451 | LSE | |
| 09:53:32 | 250.33 | 100 | O | 243.8 | 257.0 | 241,310 | 3450 | LSE | ||
| 09:53:32 | 250.34 | 9 | O | 243.8 | 257.0 | Sell | 241,210 | 3449 | LSE | |
| 09:53:32 | 19396.6 | 38 | O | 243.8 | 257.0 | Buy | 241,201 | 3448 | LSE | |
| 09:53:30 | 250.3 | 13 | O | 243.8 | 256.8 | 241,163 | 3447 | LSE | ||
| 09:53:30 | 250.3 | 12 | O | 243.8 | 256.8 | 241,150 | 3446 | LSE | ||
| 09:53:30 | 250.3 | 25 | O | 243.8 | 256.8 | 241,138 | 3445 | LSE | ||
| 09:53:29 | 250.243 | 23 | O | 243.8 | 257.0 | Sell | 241,113 | 3444 | LSE | |
| 09:53:27 | 250.18 | 100 | O | 243.8 | 256.8 | 241,090 | 3443 | LSE | ||
| 09:53:24 | 250.47 | 42 | O | 244.0 | 257.2 | Sell | 240,990 | 3442 | LSE | |
| 09:53:23 | 250.584 | 2 | O | 244.0 | 257.2 | Sell | 240,948 | 3441 | LSE | |
| 09:53:23 | 250.584 | 3 | O | 244.0 | 257.2 | Sell | 240,946 | 3440 | LSE | |
| 09:53:23 | 250.505 | 100 | O | 243.8 | 257.2 | Buy | 240,943 | 3439 | LSE | |
| 09:53:22 | 250.5 | 100 | O | 244.0 | 257.2 | Sell | 240,843 | 3438 | LSE | |
| 09:53:22 | 250.35 | 65 | O | 244.0 | 257.2 | Sell | 240,743 | 3437 | LSE | |
| 09:53:22 | 250.494 | 18 | O | 244.0 | 257.2 | 240,678 | 3436 | LSE | ||
| 09:53:22 | 250.47 | 2 | O | 244.0 | 257.2 | 240,660 | 3435 | LSE | ||
| 09:53:20 | 250.39 | 23 | O | 243.8 | 257.0 | Sell | 240,658 | 3434 | LSE | |
| 09:53:20 | 250.24 | 125 | O | 243.8 | 257.0 | 240,635 | 3433 | LSE | ||
| 09:53:20 | 250.37 | 8 | O | 243.8 | 257.0 | Sell | 240,510 | 3432 | LSE | |
| 09:53:20 | 250.37 | 4 | O | 243.8 | 257.0 | Sell | 240,502 | 3431 | LSE | |
| 09:53:20 | 250.371 | 14 | O | 243.8 | 257.0 | Sell | 240,498 | 3430 | LSE | |
| 09:53:19 | 250.244 | 40 | O | 243.8 | 256.8 | 240,484 | 3429 | LSE | ||
| 09:53:18 | 250.03 | 11 | O | 243.8 | 256.8 | 240,444 | 3428 | LSE | ||
| 09:53:18 | 19360.42 | 200 | O | 243.8 | 256.8 | 240,433 | 3427 | LSE | ||
| 09:53:18 | 250.24 | 20 | O | 243.8 | 256.8 | Sell | 240,233 | 3426 | LSE | |
| 09:53:16 | 250.095 | 3 | O | 243.8 | 256.8 | 240,213 | 3425 | LSE | ||
| 09:53:16 | 250.084 | 13 | O | 243.8 | 256.6 | Sell | 240,210 | 3424 | LSE | |
| 09:53:16 | 250.145 | 100 | O | 243.8 | 256.6 | Sell | 240,197 | 3423 | LSE | |
| 09:53:13 | 250.06 | 10 | O | 243.8 | 256.6 | Sell | 240,097 | 3422 | LSE | |
| 09:53:13 | 19344.306 | 9 | O | 243.8 | 256.6 | Buy | 240,087 | 3421 | LSE | |
| 09:53:11 | 250.074 | 64 | O | 243.8 | 256.6 | Sell | 240,078 | 3420 | LSE | |
| 09:53:11 | 250.0 | 2 | O | 243.8 | 256.6 | Sell | 240,014 | 3419 | LSE | |
| 09:53:10 | 250.025 | 32 | O | 243.8 | 256.6 | Sell | 240,012 | 3418 | LSE | |
| 09:53:08 | 249.932 | 157 | O | 243.8 | 256.6 | 239,980 | 3417 | LSE | ||
| 09:53:07 | 249.99 | 300 | O | 243.8 | 256.6 | 239,823 | 3416 | LSE | ||
| 09:53:07 | 250.0 | 93 | O | 243.8 | 256.6 | Sell | 239,523 | 3415 | LSE | |
| 09:53:06 | 249.921 | 2 | O | 243.8 | 256.6 | Sell | 239,430 | 3414 | LSE | |
| 09:53:06 | 249.875 | 13 | O | 243.8 | 256.4 | Sell | 239,428 | 3413 | LSE | |
| 09:53:05 | 249.982 | 137 | O | 243.8 | 256.6 | Sell | 239,415 | 3412 | LSE | |
| 09:53:04 | 250.15 | 6 | O | 243.8 | 256.8 | Sell | 239,278 | 3411 | LSE | |
| 09:53:04 | 250.11 | 92 | O | 243.8 | 256.8 | Sell | 239,272 | 3410 | LSE | |
| 09:53:04 | 249.88 | 40 | O | 243.8 | 256.6 | 239,180 | 3409 | LSE | ||
| 09:53:02 | 249.904 | 10 | O | 243.8 | 256.4 | Sell | 239,140 | 3408 | LSE | |
| 09:53:00 | 249.933 | 63 | O | 243.8 | 256.6 | 239,130 | 3407 | LSE | ||
| 09:52:59 | 249.909 | 141 | O | 243.8 | 256.6 | Sell | 239,067 | 3406 | LSE | |
| 09:52:57 | 249.761 | 2 | O | 243.8 | 256.4 | 238,926 | 3405 | LSE | ||
| 09:52:56 | 249.693 | 59 | O | 243.8 | 256.2 | 238,924 | 3404 | LSE | ||
| 09:52:55 | 249.525 | 5 | O | 243.8 | 256.2 | Sell | 238,865 | 3403 | LSE | |
| 09:52:55 | 249.332 | 2 | O | 243.8 | 256.0 | 238,860 | 3402 | LSE | ||
| 09:52:54 | 249.345 | 12 | O | 243.8 | 256.0 | Sell | 238,858 | 3401 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
