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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:00:33 | 235.855 | 1 | O | 170.0 | 265.0 | 6,929 | 101 | LSE | ||
| 01:00:33 | 235.752 | 12 | O | 170.0 | 265.0 | 6,928 | 100 | LSE | ||
| 01:00:33 | 236.053 | 20 | O | 170.0 | 265.0 | 6,916 | 99 | LSE | ||
| 01:00:32 | 235.221 | 7 | O | 170.0 | 265.0 | 6,896 | 98 | LSE | ||
| 01:00:32 | 234.985 | 10 | O | 170.0 | 265.0 | 6,889 | 97 | LSE | ||
| 01:00:32 | 234.711 | 10 | O | 170.0 | 265.0 | 6,879 | 96 | LSE | ||
| 01:00:32 | 234.711 | 25 | O | 170.0 | 265.0 | 6,869 | 95 | LSE | ||
| 01:00:32 | 234.771 | 15 | O | 170.0 | 265.0 | 6,844 | 94 | LSE | ||
| 01:00:32 | 237.184 | 16 | O | 170.0 | 265.0 | 6,829 | 93 | LSE | ||
| 01:00:32 | 234.94 | 20 | O | 170.0 | 265.0 | 6,813 | 92 | LSE | ||
| 01:00:31 | 234.98 | 13 | O | 170.0 | 265.0 | 6,793 | 91 | LSE | ||
| 01:00:31 | 237.259 | 1 | O | 170.0 | 265.0 | 6,780 | 90 | LSE | ||
| 01:00:30 | 235.38 | 100 | O | 170.0 | 265.0 | 6,779 | 89 | LSE | ||
| 01:00:30 | 235.38 | 100 | O | 170.0 | 265.0 | 6,679 | 88 | LSE | ||
| 01:00:30 | 235.551 | 4 | O | 170.0 | 265.0 | 6,579 | 87 | LSE | ||
| 01:00:30 | 235.67 | 120 | O | 170.0 | 265.0 | 6,575 | 86 | LSE | ||
| 01:00:30 | 235.76 | 19 | O | 170.0 | 265.0 | 6,455 | 85 | LSE | ||
| 01:00:30 | 236.095 | 8 | O | 170.0 | 265.0 | 6,436 | 84 | LSE | ||
| 01:00:30 | 236.095 | 100 | O | 170.0 | 265.0 | 6,428 | 83 | LSE | ||
| 01:00:30 | 236.12 | 1 | O | 170.0 | 265.0 | 6,328 | 82 | LSE | ||
| 01:00:30 | 235.992 | 50 | O | 170.0 | 265.0 | 6,327 | 81 | LSE | ||
| 01:00:30 | 236.541 | 10 | O | 170.0 | 265.0 | 6,277 | 80 | LSE | ||
| 01:00:29 | 236.73 | 10 | O | 170.0 | 265.0 | 6,267 | 79 | LSE | ||
| 01:00:29 | 236.771 | 40 | O | 170.0 | 265.0 | 6,257 | 78 | LSE | ||
| 01:00:28 | 237.495 | 100 | O | 170.0 | 265.0 | 6,217 | 77 | LSE | ||
| 01:00:27 | 237.01 | 2 | O | 170.0 | 265.0 | 6,117 | 76 | LSE | ||
| 01:00:27 | 237.011 | 68 | O | 170.0 | 265.0 | 6,115 | 75 | LSE | ||
| 01:00:27 | 237.012 | 26 | O | 170.0 | 265.0 | 6,047 | 74 | LSE | ||
| 01:00:27 | 237.012 | 300 | O | 170.0 | 265.0 | 6,021 | 73 | LSE | ||
| 01:00:27 | 237.209 | 10 | O | 170.0 | 265.0 | 5,721 | 72 | LSE | ||
| 01:00:27 | 237.21 | 10 | O | 170.0 | 265.0 | 5,711 | 71 | LSE | ||
| 01:00:27 | 237.355 | 10 | O | 170.0 | 265.0 | 5,701 | 70 | LSE | ||
| 01:00:27 | 237.381 | 21 | O | 170.0 | 265.0 | 5,691 | 69 | LSE | ||
| 01:00:27 | 237.77 | 6 | O | 170.0 | 265.0 | 5,670 | 68 | LSE | ||
| 01:00:26 | 237.951 | 30 | O | 170.0 | 265.0 | 5,664 | 67 | LSE | ||
| 01:00:26 | 238.79 | 42 | O | 170.0 | 265.0 | 5,634 | 66 | LSE | ||
| 01:00:26 | 238.155 | 60 | O | 170.0 | 265.0 | 5,592 | 65 | LSE | ||
| 01:00:25 | 237.8 | 100 | O | 170.0 | 265.0 | 5,532 | 64 | LSE | ||
| 01:00:25 | 237.945 | 50 | O | 170.0 | 265.0 | 5,432 | 63 | LSE | ||
| 01:00:25 | 237.971 | 200 | O | 170.0 | 265.0 | 5,382 | 62 | LSE | ||
| 01:00:25 | 238.171 | 10 | O | 170.0 | 265.0 | 5,182 | 61 | LSE | ||
| 01:00:25 | 238.188 | 68 | O | 170.0 | 265.0 | 5,172 | 60 | LSE | ||
| 01:00:25 | 238.188 | 1190 | O | 170.0 | 265.0 | 5,104 | 59 | LSE | ||
| 01:00:25 | 238.631 | 65 | O | 170.0 | 265.0 | 3,914 | 58 | LSE | ||
| 01:00:24 | 238.739 | 1 | O | 170.0 | 265.0 | 3,849 | 57 | LSE | ||
| 01:00:24 | 238.727 | 1 | O | 170.0 | 265.0 | 3,848 | 56 | LSE | ||
| 01:00:24 | 238.508 | 1 | O | 170.0 | 265.0 | 3,847 | 55 | LSE | ||
| 01:00:24 | 238.286 | 400 | O | 170.0 | 265.0 | 3,846 | 54 | LSE | ||
| 01:00:24 | 238.286 | 400 | O | 170.0 | 265.0 | 3,446 | 53 | LSE | ||
| 01:00:24 | 238.286 | 400 | O | 170.0 | 265.0 | 3,046 | 52 | LSE | ||
| 01:00:23 | 239.155 | 100 | O | 170.0 | 265.0 | 2,646 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
