Apple Inc (0R2V)
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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:50:11 | 240.62 | 125 | O | 170.0 | 265.0 | 12,519 | 251 | LSE | ||
| 01:50:11 | 240.25 | 150 | O | 170.0 | 265.0 | 12,394 | 250 | LSE | ||
| 01:50:10 | 239.97 | 20 | O | 170.0 | 265.0 | 12,244 | 249 | LSE | ||
| 01:50:10 | 240.08 | 1000 | O | 170.0 | 265.0 | 12,224 | 248 | LSE | ||
| 01:50:10 | 240.18 | 10 | O | 170.0 | 265.0 | 11,224 | 247 | LSE | ||
| 01:50:09 | 241.4 | 125 | O | 170.0 | 265.0 | 11,214 | 246 | LSE | ||
| 01:50:09 | 241.63 | 123 | O | 170.0 | 265.0 | 11,089 | 245 | LSE | ||
| 01:50:09 | 241.03 | 40 | O | 170.0 | 265.0 | 10,966 | 244 | LSE | ||
| 01:36:36 | 239.43 | 28 | O | 170.0 | 265.0 | Buy | 10,926 | 243 | LSE | |
| 01:36:36 | 239.44 | 20 | O | 170.0 | 265.0 | Buy | 10,898 | 242 | LSE | |
| 01:36:36 | 239.5 | 11 | O | 170.0 | 265.0 | Buy | 10,878 | 241 | LSE | |
| 01:36:36 | 239.43 | 41 | O | 170.0 | 265.0 | Buy | 10,867 | 240 | LSE | |
| 01:01:14 | 239.56 | 10 | O | 170.0 | 265.0 | Buy | 10,826 | 239 | LSE | |
| 01:01:14 | 239.56 | 48 | O | 170.0 | 265.0 | Buy | 10,816 | 238 | LSE | |
| 01:01:14 | 239.56 | 45 | O | 170.0 | 265.0 | Buy | 10,768 | 237 | LSE | |
| 01:01:14 | 239.56 | 10 | O | 170.0 | 265.0 | Buy | 10,723 | 236 | LSE | |
| 01:01:14 | 239.56 | 439 | O | 170.0 | 265.0 | Buy | 10,713 | 235 | LSE | |
| 01:01:14 | 239.56 | 45 | O | 170.0 | 265.0 | Buy | 10,274 | 234 | LSE | |
| 01:01:14 | 239.56 | 2 | O | 170.0 | 265.0 | Buy | 10,229 | 233 | LSE | |
| 01:01:14 | 239.56 | 45 | O | 170.0 | 265.0 | Buy | 10,227 | 232 | LSE | |
| 01:01:14 | 239.56 | 3 | O | 170.0 | 265.0 | Buy | 10,182 | 231 | LSE | |
| 01:01:13 | 239.22 | 50 | O | 170.0 | 265.0 | Buy | 10,179 | 230 | LSE | |
| 01:01:12 | 238.99 | 25 | O | 170.0 | 265.0 | Buy | 10,129 | 229 | LSE | |
| 01:01:12 | 239.42 | 10 | O | 170.0 | 265.0 | Buy | 10,104 | 228 | LSE | |
| 01:01:12 | 238.99 | 5 | O | 170.0 | 265.0 | Buy | 10,094 | 227 | LSE | |
| 01:01:11 | 238.3 | 10 | O | 170.0 | 265.0 | Buy | 10,089 | 226 | LSE | |
| 01:01:11 | 239.0 | 10 | O | 170.0 | 265.0 | 10,079 | 225 | LSE | ||
| 01:01:11 | 238.96 | 5 | O | 170.0 | 265.0 | 10,069 | 224 | LSE | ||
| 01:01:10 | 238.8 | 6 | O | 170.0 | 265.0 | 10,064 | 223 | LSE | ||
| 01:01:10 | 238.2 | 3 | O | 170.0 | 265.0 | 10,058 | 222 | LSE | ||
| 01:01:09 | 238.209 | 47 | O | 170.0 | 265.0 | 10,055 | 221 | LSE | ||
| 01:01:08 | 238.099 | 100 | O | 170.0 | 265.0 | 10,008 | 220 | LSE | ||
| 01:01:08 | 238.1 | 40 | O | 170.0 | 265.0 | 9,908 | 219 | LSE | ||
| 01:01:08 | 237.701 | 5 | O | 170.0 | 265.0 | 9,868 | 218 | LSE | ||
| 01:01:07 | 237.49 | 2 | O | 170.0 | 265.0 | 9,863 | 217 | LSE | ||
| 01:01:07 | 237.17 | 300 | O | 170.0 | 265.0 | 9,861 | 216 | LSE | ||
| 01:01:06 | 236.901 | 1 | O | 170.0 | 265.0 | 9,561 | 215 | LSE | ||
| 01:01:06 | 236.63 | 100 | O | 170.0 | 265.0 | 9,560 | 214 | LSE | ||
| 01:01:06 | 236.25 | 26 | O | 170.0 | 265.0 | 9,460 | 213 | LSE | ||
| 01:01:06 | 236.351 | 5 | O | 170.0 | 265.0 | 9,434 | 212 | LSE | ||
| 01:01:03 | 236.719 | 50 | O | 170.0 | 265.0 | 9,429 | 211 | LSE | ||
| 01:01:03 | 237.311 | 27 | O | 170.0 | 265.0 | 9,379 | 210 | LSE | ||
| 01:01:03 | 237.57 | 100 | O | 170.0 | 265.0 | 9,352 | 209 | LSE | ||
| 01:01:02 | 237.64 | 57 | O | 170.0 | 265.0 | 9,252 | 208 | LSE | ||
| 01:01:02 | 237.641 | 43 | O | 170.0 | 265.0 | 9,195 | 207 | LSE | ||
| 01:01:02 | 237.641 | 25 | O | 170.0 | 265.0 | 9,152 | 206 | LSE | ||
| 01:01:01 | 237.97 | 12 | O | 170.0 | 265.0 | 9,127 | 205 | LSE | ||
| 01:01:01 | 238.429 | 1 | O | 170.0 | 265.0 | 9,115 | 204 | LSE | ||
| 01:01:01 | 238.367 | 1 | O | 170.0 | 265.0 | 9,114 | 203 | LSE | ||
| 01:01:00 | 238.331 | 10 | O | 170.0 | 265.0 | 9,113 | 202 | LSE | ||
| 01:01:00 | 238.311 | 1 | O | 170.0 | 265.0 | 9,103 | 201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
