Apple Inc (0R2V)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:00:13 | 238.01 | 100 | O | 170.0 | 265.0 | 2,221 | 51 | LSE | ||
| 01:00:13 | 237.965 | 4 | O | 170.0 | 265.0 | 2,121 | 50 | LSE | ||
| 01:00:13 | 237.851 | 70 | O | 170.0 | 265.0 | 2,117 | 49 | LSE | ||
| 01:00:12 | 238.411 | 2 | O | 170.0 | 265.0 | 2,047 | 48 | LSE | ||
| 01:00:11 | 240.56 | 5 | O | 170.0 | 265.0 | 2,045 | 47 | LSE | ||
| 01:00:11 | 241.759 | 6 | O | 170.0 | 265.0 | 2,040 | 46 | LSE | ||
| 01:00:11 | 237.851 | 175 | O | 170.0 | 265.0 | 2,034 | 45 | LSE | ||
| 01:00:10 | 240.64 | 6 | O | 170.0 | 265.0 | 1,859 | 44 | LSE | ||
| 01:00:10 | 240.64 | 3 | O | 170.0 | 265.0 | 1,853 | 43 | LSE | ||
| 01:00:10 | 240.655 | 30 | O | 170.0 | 265.0 | 1,850 | 42 | LSE | ||
| 01:00:10 | 240.649 | 10 | O | 170.0 | 265.0 | 1,820 | 41 | LSE | ||
| 01:00:10 | 240.647 | 25 | O | 170.0 | 265.0 | 1,810 | 40 | LSE | ||
| 01:00:10 | 240.605 | 30 | O | 170.0 | 265.0 | 1,785 | 39 | LSE | ||
| 01:00:10 | 241.609 | 76 | O | 170.0 | 265.0 | 1,755 | 38 | LSE | ||
| 01:00:10 | 241.426 | 42 | O | 170.0 | 265.0 | 1,679 | 37 | LSE | ||
| 01:00:10 | 241.463 | 20 | O | 170.0 | 265.0 | 1,637 | 36 | LSE | ||
| 01:00:09 | 238.051 | 1 | O | 170.0 | 265.0 | 1,617 | 35 | LSE | ||
| 01:00:09 | 239.831 | 40 | O | 170.0 | 265.0 | 1,616 | 34 | LSE | ||
| 01:00:09 | 241.995 | 5 | O | 170.0 | 265.0 | 1,576 | 33 | LSE | ||
| 01:00:09 | 241.995 | 25 | O | 170.0 | 265.0 | 1,571 | 32 | LSE | ||
| 01:00:09 | 241.999 | 6 | O | 170.0 | 265.0 | 1,546 | 31 | LSE | ||
| 01:00:09 | 238.019 | 44 | O | 170.0 | 265.0 | 1,540 | 30 | LSE | ||
| 01:00:08 | 239.585 | 100 | O | 170.0 | 265.0 | 1,496 | 29 | LSE | ||
| 01:00:08 | 239.585 | 400 | O | 170.0 | 265.0 | 1,396 | 28 | LSE | ||
| 01:00:08 | 240.99 | 33 | O | 170.0 | 265.0 | 996 | 27 | LSE | ||
| 01:00:08 | 239.48 | 20 | O | 170.0 | 265.0 | 963 | 26 | LSE | ||
| 01:00:08 | 239.509 | 50 | O | 170.0 | 265.0 | 943 | 25 | LSE | ||
| 01:00:08 | 239.52 | 25 | O | 170.0 | 265.0 | 893 | 24 | LSE | ||
| 01:00:08 | 238.71 | 3 | O | 170.0 | 265.0 | 868 | 23 | LSE | ||
| 01:00:08 | 239.761 | 25 | O | 170.0 | 265.0 | 865 | 22 | LSE | ||
| 01:00:07 | 239.655 | 10 | O | 170.0 | 265.0 | 840 | 21 | LSE | ||
| 01:00:07 | 239.369 | 72 | O | 170.0 | 265.0 | 830 | 20 | LSE | ||
| 01:00:07 | 239.379 | 9 | O | 170.0 | 265.0 | 758 | 19 | LSE | ||
| 01:00:07 | 239.365 | 9 | O | 170.0 | 265.0 | 749 | 18 | LSE | ||
| 01:00:07 | 239.37 | 9 | O | 170.0 | 265.0 | 740 | 17 | LSE | ||
| 01:00:07 | 241.859 | 100 | O | 170.0 | 265.0 | 731 | 16 | LSE | ||
| 01:00:07 | 240.37 | 20 | O | 170.0 | 265.0 | 631 | 15 | LSE | ||
| 01:00:06 | 239.191 | 100 | O | 170.0 | 265.0 | 611 | 14 | LSE | ||
| 01:00:06 | 239.09 | 10 | O | 170.0 | 265.0 | 511 | 13 | LSE | ||
| 01:00:06 | 242.02 | 50 | O | 170.0 | 265.0 | 501 | 12 | LSE | ||
| 01:00:06 | 237.59 | 50 | O | 170.0 | 265.0 | 451 | 11 | LSE | ||
| 01:00:05 | 240.98 | 300 | O | 170.0 | 265.0 | 401 | 10 | LSE | ||
| 01:00:05 | 240.7 | 4 | O | 170.0 | 265.0 | 101 | 9 | LSE | ||
| 01:00:05 | 241.57 | 50 | O | 170.0 | 265.0 | 97 | 8 | LSE | ||
| 01:00:04 | 239.651 | 10 | O | 170.0 | 265.0 | 47 | 7 | LSE | ||
| 01:00:04 | 240.0 | 1 | O | 170.0 | 265.0 | 37 | 6 | LSE | ||
| 01:00:04 | 242.07 | 1 | O | 170.0 | 265.0 | 36 | 5 | LSE | ||
| 01:00:04 | 239.592 | 25 | O | 170.0 | 265.0 | 35 | 4 | LSE | ||
| 01:00:03 | 239.81 | 2 | O | 170.0 | 265.0 | 10 | 3 | LSE | ||
| 01:00:03 | 239.775 | 4 | O | 170.0 | 265.0 | 8 | 2 | LSE | ||
| 01:00:02 | 239.78 | 4 | O | 170.0 | 265.0 | 4 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
