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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:15:30 | 233.119 | 300 | O | 228.0 | 237.0 | Buy | 99,301 | 1051 | LSE | |
| 10:15:23 | 235.37 | 2 | O | 228.0 | 237.0 | Buy | 99,001 | 1050 | LSE | |
| 10:15:17 | 18197.49 | 17 | O | 228.0 | 237.0 | Buy | 98,999 | 1049 | LSE | |
| 10:15:04 | 232.91 | 215 | O | 227.0 | 237.0 | Buy | 98,982 | 1048 | LSE | |
| 10:15:03 | 235.13 | 3 | O | 228.0 | 237.0 | Buy | 98,767 | 1047 | LSE | |
| 10:14:32 | 235.36 | 3 | O | 228.0 | 237.0 | Buy | 98,764 | 1046 | LSE | |
| 10:14:24 | 235.36 | 8 | O | 228.0 | 237.0 | Buy | 98,761 | 1045 | LSE | |
| 10:14:18 | 232.955 | 2 | O | 228.0 | 237.0 | Buy | 98,753 | 1044 | LSE | |
| 10:13:59 | 232.624 | 1 | O | 228.0 | 236.0 | Buy | 98,751 | 1043 | LSE | |
| 10:13:53 | 232.73 | 18 | O | 228.0 | 236.0 | Buy | 98,750 | 1042 | LSE | |
| 10:13:50 | 232.698 | 4 | O | 228.0 | 236.0 | Buy | 98,732 | 1041 | LSE | |
| 10:13:22 | 232.578 | 4 | O | 228.0 | 236.0 | Buy | 98,728 | 1040 | LSE | |
| 10:13:18 | 235.44 | 1 | O | 227.0 | 236.0 | Buy | 98,724 | 1039 | LSE | |
| 10:13:10 | 232.788 | 100 | O | 228.0 | 236.0 | Buy | 98,723 | 1038 | LSE | |
| 10:13:05 | 232.748 | 100 | O | 228.0 | 237.0 | Buy | 98,623 | 1037 | LSE | |
| 10:13:02 | 232.778 | 50 | O | 228.0 | 236.0 | Buy | 98,523 | 1036 | LSE | |
| 10:13:00 | 235.36 | 1 | O | 228.0 | 236.0 | Buy | 98,473 | 1035 | LSE | |
| 10:12:55 | 235.37 | 1 | O | 228.0 | 236.0 | Buy | 98,472 | 1034 | LSE | |
| 10:12:46 | 235.37 | 8 | O | 228.0 | 236.0 | Buy | 98,471 | 1033 | LSE | |
| 10:12:45 | 232.46 | 100 | O | 228.0 | 236.0 | Buy | 98,463 | 1032 | LSE | |
| 10:12:45 | 232.46 | 100 | O | 228.0 | 236.0 | Buy | 98,363 | 1031 | LSE | |
| 10:12:37 | 232.326 | 4 | O | 228.0 | 236.0 | Buy | 98,263 | 1030 | LSE | |
| 10:12:29 | 232.25 | 700 | O | 228.0 | 236.0 | Buy | 98,259 | 1029 | LSE | |
| 10:12:22 | 232.08 | 1000 | O | 228.0 | 236.0 | Buy | 97,559 | 1028 | LSE | |
| 10:12:15 | 235.37 | 1 | O | 228.0 | 236.0 | Buy | 96,559 | 1027 | LSE | |
| 10:12:14 | 235.36 | 4 | O | 228.0 | 236.0 | Buy | 96,558 | 1026 | LSE | |
| 10:12:13 | 235.448 | 14 | O | 228.0 | 236.0 | Buy | 96,554 | 1025 | LSE | |
| 10:12:01 | 232.04 | 700 | O | 228.0 | 236.0 | Buy | 96,540 | 1024 | LSE | |
| 10:11:55 | 232.01 | 100 | O | 227.0 | 236.0 | Buy | 95,840 | 1023 | LSE | |
| 10:11:54 | 235.449 | 1 | O | 227.0 | 236.0 | Buy | 95,740 | 1022 | LSE | |
| 10:11:41 | 232.16 | 1000 | O | 228.0 | 236.0 | Buy | 95,739 | 1021 | LSE | |
| 10:11:34 | 232.195 | 100 | O | 228.0 | 236.0 | Buy | 94,739 | 1020 | LSE | |
| 10:11:06 | 232.02 | 100 | O | 228.0 | 236.0 | Buy | 94,639 | 1019 | LSE | |
| 10:11:06 | 232.02 | 100 | O | 228.0 | 236.0 | Buy | 94,539 | 1018 | LSE | |
| 10:11:06 | 231.92 | 90 | O | 228.0 | 236.0 | Sell | 94,439 | 1017 | LSE | |
| 10:10:50 | 232.305 | 3 | O | 228.0 | 236.0 | Buy | 94,349 | 1016 | LSE | |
| 10:10:44 | 232.37 | 32 | O | 228.0 | 236.0 | Buy | 94,346 | 1015 | LSE | |
| 10:10:44 | 232.369 | 68 | O | 228.0 | 236.0 | Buy | 94,314 | 1014 | LSE | |
| 10:10:35 | 232.27 | 680 | O | 227.0 | 236.0 | Buy | 94,246 | 1013 | LSE | |
| 10:10:22 | 231.93 | 680 | O | 228.0 | 237.0 | Sell | 93,566 | 1012 | LSE | |
| 10:10:19 | 231.912 | 121 | O | 228.0 | 236.0 | Sell | 92,886 | 1011 | LSE | |
| 10:10:19 | 231.919 | 4 | O | 228.0 | 236.0 | Sell | 92,765 | 1010 | LSE | |
| 10:10:17 | 18051.39 | 35 | O | 228.0 | 237.0 | Buy | 92,761 | 1009 | LSE | |
| 10:10:15 | 232.04 | 100 | O | 227.0 | 238.0 | Sell | 92,726 | 1008 | LSE | |
| 10:10:13 | 232.115 | 100 | O | 227.0 | 238.0 | Sell | 92,626 | 1007 | LSE | |
| 10:10:03 | 235.323 | 1 | O | 228.0 | 238.0 | Buy | 92,526 | 1006 | LSE | |
| 10:09:55 | 232.27 | 12 | O | 228.0 | 238.0 | Sell | 92,525 | 1005 | LSE | |
| 10:09:55 | 232.258 | 1 | O | 228.0 | 238.0 | Sell | 92,513 | 1004 | LSE | |
| 10:09:36 | 232.329 | 100 | O | 228.0 | 238.0 | Sell | 92,512 | 1003 | LSE | |
| 10:09:31 | 232.305 | 122 | O | 227.0 | 238.0 | Sell | 92,412 | 1002 | LSE | |
| 10:09:26 | 232.379 | 10 | O | 227.0 | 238.0 | Sell | 92,290 | 1001 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
