Apple Inc (0R2V)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:01:31 | 238.208 | 10 | O | 212.0 | 263.0 | 52,156 | 351 | LSE | ||
| 03:01:30 | 238.145 | 2 | O | 212.0 | 263.0 | 52,146 | 350 | LSE | ||
| 03:01:28 | 238.048 | 2 | O | 212.0 | 263.0 | 52,144 | 349 | LSE | ||
| 03:01:28 | 238.041 | 4 | O | 212.0 | 263.0 | 52,142 | 348 | LSE | ||
| 03:01:27 | 238.22 | 1 | O | 212.0 | 263.0 | 52,138 | 347 | LSE | ||
| 03:01:25 | 238.416 | 1 | O | 212.0 | 263.0 | 52,137 | 346 | LSE | ||
| 03:01:24 | 238.52 | 4 | O | 212.0 | 263.0 | 52,136 | 345 | LSE | ||
| 03:01:24 | 238.538 | 1 | O | 212.0 | 263.0 | 52,132 | 344 | LSE | ||
| 03:01:24 | 238.495 | 4 | O | 212.0 | 263.0 | 52,131 | 343 | LSE | ||
| 03:01:24 | 238.44 | 1 | O | 212.0 | 263.0 | 52,127 | 342 | LSE | ||
| 03:01:20 | 238.548 | 1 | O | 212.0 | 263.0 | 52,126 | 341 | LSE | ||
| 03:01:19 | 238.8 | 2 | O | 212.0 | 263.0 | 52,125 | 340 | LSE | ||
| 03:01:18 | 238.859 | 1 | O | 212.0 | 263.0 | 52,123 | 339 | LSE | ||
| 03:01:18 | 238.91 | 11 | O | 212.0 | 263.0 | 52,122 | 338 | LSE | ||
| 03:01:18 | 238.78 | 3 | O | 212.0 | 263.0 | 52,111 | 337 | LSE | ||
| 03:01:15 | 238.936 | 4 | O | 212.0 | 263.0 | 52,108 | 336 | LSE | ||
| 03:01:15 | 238.96 | 2 | O | 212.0 | 263.0 | 52,104 | 335 | LSE | ||
| 03:01:14 | 238.968 | 1 | O | 212.0 | 263.0 | 52,102 | 334 | LSE | ||
| 03:01:13 | 238.96 | 1 | O | 212.0 | 263.0 | 52,101 | 333 | LSE | ||
| 03:01:13 | 239.138 | 2 | O | 212.0 | 263.0 | 52,100 | 332 | LSE | ||
| 03:01:09 | 238.103 | 4 | O | 212.0 | 263.0 | 52,098 | 331 | LSE | ||
| 03:01:05 | 237.928 | 10 | O | 212.0 | 263.0 | 52,094 | 330 | LSE | ||
| 03:01:04 | 237.64 | 5 | O | 212.0 | 263.0 | 52,084 | 329 | LSE | ||
| 03:01:03 | 237.015 | 4 | O | 212.0 | 263.0 | 52,079 | 328 | LSE | ||
| 03:01:03 | 237.084 | 1 | O | 212.0 | 263.0 | 52,075 | 327 | LSE | ||
| 03:01:01 | 237.085 | 20 | O | 212.0 | 263.0 | 52,074 | 326 | LSE | ||
| 03:01:00 | 236.84 | 10 | O | 212.0 | 263.0 | 52,054 | 325 | LSE | ||
| 03:00:59 | 236.614 | 2 | O | 212.0 | 263.0 | 52,044 | 324 | LSE | ||
| 03:00:59 | 236.0 | 1 | O | 212.0 | 263.0 | 52,042 | 323 | LSE | ||
| 03:00:59 | 235.78 | 2 | O | 212.0 | 263.0 | 52,041 | 322 | LSE | ||
| 03:00:58 | 235.3 | 1 | O | 212.0 | 263.0 | 52,039 | 321 | LSE | ||
| 03:00:58 | 235.28 | 1 | O | 212.0 | 263.0 | 52,038 | 320 | LSE | ||
| 03:00:57 | 234.915 | 1 | O | 212.0 | 263.0 | 52,037 | 319 | LSE | ||
| 03:00:57 | 234.912 | 4 | O | 212.0 | 263.0 | 52,036 | 318 | LSE | ||
| 03:00:57 | 234.932 | 24 | O | 212.0 | 263.0 | 52,032 | 317 | LSE | ||
| 03:00:57 | 234.801 | 1 | O | 212.0 | 263.0 | 52,008 | 316 | LSE | ||
| 03:00:56 | 235.29 | 1 | O | 212.0 | 263.0 | 52,007 | 315 | LSE | ||
| 03:00:55 | 236.0 | 4 | O | 212.0 | 263.0 | 52,006 | 314 | LSE | ||
| 03:00:54 | 235.925 | 1 | O | 212.0 | 263.0 | 52,002 | 313 | LSE | ||
| 03:00:54 | 235.799 | 11 | O | 212.0 | 263.0 | 52,001 | 312 | LSE | ||
| 03:00:54 | 236.05 | 21 | O | 212.0 | 263.0 | 51,990 | 311 | LSE | ||
| 03:00:53 | 235.819 | 4 | O | 212.0 | 263.0 | 51,969 | 310 | LSE | ||
| 02:35:33 | 237.49 | 120 | O | 170.0 | 265.0 | 51,965 | 309 | LSE | ||
| 02:35:30 | 237.5 | 168 | O | 170.0 | 265.0 | 51,845 | 308 | LSE | ||
| 02:35:25 | 237.54 | 45 | O | 170.0 | 265.0 | 51,677 | 307 | LSE | ||
| 02:34:25 | 237.54 | 45 | O | 170.0 | 265.0 | 51,632 | 306 | LSE | ||
| 02:31:46 | 237.54 | 45 | O | 170.0 | 265.0 | 51,587 | 305 | LSE | ||
| 02:29:42 | 237.5 | 66 | O | 170.0 | 265.0 | 51,542 | 304 | LSE | ||
| 02:29:42 | 237.5 | 210 | O | 170.0 | 265.0 | 51,476 | 303 | LSE | ||
| 02:29:42 | 237.5 | 210 | O | 170.0 | 265.0 | 51,266 | 302 | LSE | ||
| 02:29:42 | 237.5 | 14 | O | 170.0 | 265.0 | 51,056 | 301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
