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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:10:44 | 234.652 | 620 | O | 225.0 | 237.0 | Buy | 191,207 | 2201 | LSE | |
| 13:10:43 | 234.694 | 1 | O | 225.0 | 237.0 | Buy | 190,587 | 2200 | LSE | |
| 13:10:38 | 234.54 | 60 | O | 225.0 | 237.0 | Buy | 190,586 | 2199 | LSE | |
| 13:10:32 | 234.435 | 1 | O | 225.0 | 237.0 | Buy | 190,526 | 2198 | LSE | |
| 13:10:31 | 229.97 | 2 | O | 225.0 | 237.0 | Sell | 190,525 | 2197 | LSE | |
| 13:10:17 | 234.4 | 30 | O | 225.0 | 237.0 | Buy | 190,523 | 2196 | LSE | |
| 13:09:56 | 234.12 | 140 | O | 225.0 | 237.0 | Buy | 190,493 | 2195 | LSE | |
| 13:09:42 | 234.1 | 80 | O | 225.0 | 237.0 | Buy | 190,353 | 2194 | LSE | |
| 13:09:36 | 234.165 | 100 | O | 225.0 | 237.0 | Buy | 190,273 | 2193 | LSE | |
| 13:09:36 | 234.165 | 80 | O | 225.0 | 237.0 | Buy | 190,173 | 2192 | LSE | |
| 13:09:36 | 234.165 | 200 | O | 225.0 | 237.0 | Buy | 190,093 | 2191 | LSE | |
| 13:09:36 | 234.165 | 100 | O | 225.0 | 237.0 | Buy | 189,893 | 2190 | LSE | |
| 13:09:36 | 234.165 | 15 | O | 225.0 | 237.0 | Buy | 189,793 | 2189 | LSE | |
| 13:09:31 | 234.32 | 500 | O | 225.0 | 237.0 | Buy | 189,778 | 2188 | LSE | |
| 13:09:31 | 234.32 | 100 | O | 225.0 | 237.0 | Buy | 189,278 | 2187 | LSE | |
| 13:09:15 | 234.569 | 1 | O | 225.0 | 237.0 | Buy | 189,178 | 2186 | LSE | |
| 13:09:11 | 229.63 | 2 | O | 225.0 | 237.0 | Sell | 189,177 | 2185 | LSE | |
| 13:09:05 | 234.56 | 35 | O | 225.0 | 237.0 | Buy | 189,175 | 2184 | LSE | |
| 13:08:33 | 234.68 | 720 | O | 225.0 | 237.0 | Buy | 189,140 | 2183 | LSE | |
| 13:08:05 | 234.927 | 2 | O | 225.0 | 237.0 | Buy | 188,420 | 2182 | LSE | |
| 13:08:00 | 234.94 | 726 | O | 225.0 | 237.0 | Buy | 188,418 | 2181 | LSE | |
| 13:07:38 | 234.86 | 214 | O | 225.0 | 237.0 | Buy | 187,692 | 2180 | LSE | |
| 13:07:36 | 235.05 | 726 | O | 225.0 | 237.0 | Buy | 187,478 | 2179 | LSE | |
| 13:07:24 | 229.97 | 4 | O | 225.0 | 237.0 | Sell | 186,752 | 2178 | LSE | |
| 13:07:22 | 235.476 | 3 | O | 225.0 | 237.0 | Buy | 186,748 | 2177 | LSE | |
| 13:07:20 | 235.5 | 2 | O | 225.0 | 237.0 | Buy | 186,745 | 2176 | LSE | |
| 13:07:19 | 235.46 | 400 | O | 225.0 | 237.0 | Buy | 186,743 | 2175 | LSE | |
| 13:07:17 | 229.95 | 4 | O | 225.0 | 237.0 | Sell | 186,343 | 2174 | LSE | |
| 13:07:17 | 230.0 | 10 | O | 225.0 | 237.0 | Sell | 186,339 | 2173 | LSE | |
| 13:07:17 | 235.47 | 20 | O | 225.0 | 237.0 | Buy | 186,329 | 2172 | LSE | |
| 13:07:05 | 230.35 | 13 | O | 225.0 | 237.0 | Sell | 186,309 | 2171 | LSE | |
| 13:06:55 | 235.47 | 300 | O | 225.0 | 237.0 | Buy | 186,296 | 2170 | LSE | |
| 13:06:43 | 235.445 | 1 | O | 225.0 | 237.0 | Buy | 185,996 | 2169 | LSE | |
| 13:06:36 | 235.423 | 1 | O | 225.0 | 237.0 | Buy | 185,995 | 2168 | LSE | |
| 13:06:35 | 235.42 | 215 | O | 225.0 | 237.0 | Buy | 185,994 | 2167 | LSE | |
| 13:06:25 | 235.33 | 97 | O | 225.0 | 237.0 | Buy | 185,779 | 2166 | LSE | |
| 13:06:18 | 235.34 | 20 | O | 225.0 | 237.0 | Buy | 185,682 | 2165 | LSE | |
| 13:06:15 | 235.32 | 7 | O | 225.0 | 237.0 | Buy | 185,662 | 2164 | LSE | |
| 13:06:11 | 235.34 | 100 | O | 225.0 | 237.0 | Buy | 185,655 | 2163 | LSE | |
| 13:06:10 | 235.34 | 10 | O | 225.0 | 237.0 | Buy | 185,555 | 2162 | LSE | |
| 13:06:08 | 235.321 | 100 | O | 225.0 | 237.0 | Buy | 185,545 | 2161 | LSE | |
| 13:05:59 | 235.385 | 2 | O | 225.0 | 237.0 | Buy | 185,445 | 2160 | LSE | |
| 13:05:54 | 229.26 | 2 | O | 225.0 | 237.0 | Sell | 185,443 | 2159 | LSE | |
| 13:05:37 | 235.39 | 18 | O | 225.0 | 237.0 | Buy | 185,441 | 2158 | LSE | |
| 13:05:36 | 235.41 | 11 | O | 225.0 | 237.0 | Buy | 185,423 | 2157 | LSE | |
| 13:04:54 | 235.275 | 10 | O | 225.0 | 237.0 | Buy | 185,412 | 2156 | LSE | |
| 13:04:41 | 235.29 | 63 | O | 225.0 | 237.0 | Buy | 185,402 | 2155 | LSE | |
| 13:04:40 | 235.28 | 63 | O | 225.0 | 237.0 | Buy | 185,339 | 2154 | LSE | |
| 13:04:40 | 235.305 | 65 | O | 225.0 | 237.0 | Buy | 185,276 | 2153 | LSE | |
| 13:04:28 | 235.326 | 3 | O | 225.0 | 237.0 | Buy | 185,211 | 2152 | LSE | |
| 13:04:13 | 235.378 | 300 | O | 225.0 | 237.0 | Buy | 185,208 | 2151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
