Apple Inc (0R2V)
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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:00:17 | 238.129 | 17 | O | 170.0 | 265.0 | 1,920 | 51 | LSE | ||
| 01:00:17 | 236.535 | 2 | O | 170.0 | 265.0 | 1,903 | 50 | LSE | ||
| 01:00:17 | 236.751 | 8 | O | 170.0 | 265.0 | 1,901 | 49 | LSE | ||
| 01:00:17 | 236.751 | 10 | O | 170.0 | 265.0 | 1,893 | 48 | LSE | ||
| 01:00:17 | 237.281 | 43 | O | 170.0 | 265.0 | 1,883 | 47 | LSE | ||
| 01:00:17 | 236.702 | 16 | O | 170.0 | 265.0 | 1,840 | 46 | LSE | ||
| 01:00:16 | 236.701 | 100 | O | 170.0 | 265.0 | 1,824 | 45 | LSE | ||
| 01:00:16 | 237.181 | 18 | O | 170.0 | 265.0 | 1,724 | 44 | LSE | ||
| 01:00:15 | 237.091 | 1 | O | 170.0 | 265.0 | 1,706 | 43 | LSE | ||
| 01:00:15 | 237.111 | 1 | O | 170.0 | 265.0 | 1,705 | 42 | LSE | ||
| 01:00:15 | 237.122 | 200 | O | 170.0 | 265.0 | 1,704 | 41 | LSE | ||
| 01:00:15 | 240.107 | 2 | O | 170.0 | 265.0 | 1,504 | 40 | LSE | ||
| 01:00:14 | 237.191 | 4 | O | 170.0 | 265.0 | 1,502 | 39 | LSE | ||
| 01:00:14 | 237.041 | 10 | O | 170.0 | 265.0 | 1,498 | 38 | LSE | ||
| 01:00:14 | 236.995 | 1 | O | 170.0 | 265.0 | 1,488 | 37 | LSE | ||
| 01:00:14 | 240.251 | 10 | O | 170.0 | 265.0 | 1,487 | 36 | LSE | ||
| 01:00:13 | 237.085 | 6 | O | 170.0 | 265.0 | 1,477 | 35 | LSE | ||
| 01:00:13 | 241.251 | 1 | O | 170.0 | 265.0 | 1,471 | 34 | LSE | ||
| 01:00:13 | 236.792 | 29 | O | 170.0 | 265.0 | 1,470 | 33 | LSE | ||
| 01:00:13 | 236.8 | 4 | O | 170.0 | 265.0 | 1,441 | 32 | LSE | ||
| 01:00:13 | 236.961 | 2 | O | 170.0 | 265.0 | 1,437 | 31 | LSE | ||
| 01:00:12 | 241.5 | 62 | O | 170.0 | 265.0 | 1,435 | 30 | LSE | ||
| 01:00:12 | 236.621 | 94 | O | 170.0 | 265.0 | 1,373 | 29 | LSE | ||
| 01:00:12 | 236.16 | 4 | O | 170.0 | 265.0 | 1,279 | 28 | LSE | ||
| 01:00:12 | 236.202 | 4 | O | 170.0 | 265.0 | 1,275 | 27 | LSE | ||
| 01:00:11 | 241.808 | 20 | O | 170.0 | 265.0 | 1,271 | 26 | LSE | ||
| 01:00:11 | 237.131 | 20 | O | 170.0 | 265.0 | 1,251 | 25 | LSE | ||
| 01:00:11 | 236.321 | 2 | O | 170.0 | 265.0 | 1,231 | 24 | LSE | ||
| 01:00:10 | 238.02 | 50 | O | 170.0 | 265.0 | 1,229 | 23 | LSE | ||
| 01:00:10 | 236.731 | 5 | O | 170.0 | 265.0 | 1,179 | 22 | LSE | ||
| 01:00:10 | 238.079 | 15 | O | 170.0 | 265.0 | 1,174 | 21 | LSE | ||
| 01:00:10 | 236.732 | 100 | O | 170.0 | 265.0 | 1,159 | 20 | LSE | ||
| 01:00:10 | 237.045 | 100 | O | 170.0 | 265.0 | 1,059 | 19 | LSE | ||
| 01:00:09 | 237.052 | 5 | O | 170.0 | 265.0 | 959 | 18 | LSE | ||
| 01:00:09 | 237.999 | 30 | O | 170.0 | 265.0 | 954 | 17 | LSE | ||
| 01:00:08 | 237.83 | 5 | O | 170.0 | 265.0 | 924 | 16 | LSE | ||
| 01:00:08 | 237.862 | 50 | O | 170.0 | 265.0 | 919 | 15 | LSE | ||
| 01:00:08 | 237.841 | 10 | O | 170.0 | 265.0 | 869 | 14 | LSE | ||
| 01:00:08 | 241.03 | 10 | O | 170.0 | 265.0 | 859 | 13 | LSE | ||
| 01:00:07 | 237.543 | 26 | O | 170.0 | 265.0 | 849 | 12 | LSE | ||
| 01:00:07 | 237.192 | 200 | O | 170.0 | 265.0 | 823 | 11 | LSE | ||
| 01:00:06 | 237.451 | 50 | O | 170.0 | 265.0 | 623 | 10 | LSE | ||
| 01:00:06 | 237.571 | 50 | O | 170.0 | 265.0 | 573 | 9 | LSE | ||
| 01:00:05 | 237.729 | 1 | O | 170.0 | 265.0 | 523 | 8 | LSE | ||
| 01:00:04 | 237.659 | 22 | O | 170.0 | 265.0 | 522 | 7 | LSE | ||
| 01:00:03 | 237.96 | 100 | O | 170.0 | 265.0 | 500 | 6 | LSE | ||
| 01:00:03 | 238.009 | 100 | O | 170.0 | 265.0 | 400 | 5 | LSE | ||
| 01:00:03 | 237.262 | 11 | O | 170.0 | 265.0 | 300 | 4 | LSE | ||
| 01:00:03 | 238.04 | 100 | O | 170.0 | 265.0 | 289 | 3 | LSE | ||
| 01:00:02 | 236.532 | 180 | O | 170.0 | 265.0 | 189 | 2 | LSE | ||
| 01:00:02 | 236.61 | 9 | O | 170.0 | 265.0 | 9 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
