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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:30:13 | 235.43 | 4 | O | 230.0 | 240.0 | Buy | 53,812 | 401 | LSE | |
| 09:30:12 | 235.43 | 4 | O | 230.0 | 239.0 | Buy | 53,808 | 400 | LSE | |
| 09:30:12 | 235.43 | 1 | O | 230.0 | 239.0 | Buy | 53,804 | 399 | LSE | |
| 09:30:12 | 235.43 | 28 | O | 230.0 | 239.0 | Buy | 53,803 | 398 | LSE | |
| 09:30:09 | 234.805 | 150 | O | 230.0 | 239.0 | Buy | 53,775 | 397 | LSE | |
| 09:30:09 | 235.43 | 1 | O | 230.0 | 239.0 | Buy | 53,625 | 396 | LSE | |
| 09:30:09 | 235.43 | 1 | O | 230.0 | 239.0 | Buy | 53,624 | 395 | LSE | |
| 09:30:07 | 235.43 | 407 | O | 229.0 | 240.0 | Buy | 53,623 | 394 | LSE | |
| 09:30:06 | 235.43 | 130 | O | 230.0 | 239.0 | Buy | 53,216 | 393 | LSE | |
| 09:30:06 | 235.43 | 48 | O | 230.0 | 239.0 | Buy | 53,086 | 392 | LSE | |
| 09:30:06 | 235.43 | 5 | O | 230.0 | 240.0 | Buy | 53,038 | 391 | LSE | |
| 09:30:03 | 234.91 | 21 | O | 229.0 | 241.0 | Sell | 53,033 | 390 | LSE | |
| 09:30:01 | 235.43 | 2 | O | 229.0 | 242.0 | Sell | 53,012 | 389 | LSE | |
| 09:29:03 | 235.39 | 20 | O | 232.0 | 241.0 | Sell | 53,010 | 388 | LSE | |
| 09:09:36 | 236.51 | 1 | O | 232.0 | 241.0 | Buy | 52,990 | 387 | LSE | |
| 09:04:54 | 236.362 | 150 | O | 232.0 | 241.0 | Sell | 52,989 | 386 | LSE | |
| 08:45:48 | 236.51 | 100 | O | 232.0 | 241.0 | Buy | 52,839 | 385 | LSE | |
| 08:29:16 | 236.24 | 61 | O | 232.0 | 241.0 | Sell | 52,739 | 384 | LSE | |
| 08:26:09 | 236.65 | 300 | O | 232.0 | 241.0 | Buy | 52,678 | 383 | LSE | |
| 07:18:57 | 236.81 | 30 | O | 232.0 | 241.0 | Buy | 52,378 | 382 | LSE | |
| 07:12:38 | 236.88 | 25 | O | 232.0 | 242.0 | Sell | 52,348 | 381 | LSE | |
| 07:09:05 | 236.75 | 3 | O | 232.0 | 242.0 | Sell | 52,323 | 380 | LSE | |
| 05:39:53 | 237.238 | 1 | O | 232.0 | 242.0 | Buy | 52,320 | 379 | LSE | |
| 03:44:16 | 237.42 | 96 | O | 232.0 | 242.0 | Buy | 52,319 | 378 | LSE | |
| 03:44:12 | 237.42 | 4 | O | 232.0 | 242.0 | Buy | 52,223 | 377 | LSE | |
| 03:14:24 | 237.3 | 10 | O | 232.0 | 242.0 | Buy | 52,219 | 376 | LSE | |
| 03:01:47 | 237.75 | 1 | O | 212.0 | 263.0 | 52,209 | 375 | LSE | ||
| 03:01:46 | 237.759 | 1 | O | 212.0 | 263.0 | 52,208 | 374 | LSE | ||
| 03:01:46 | 237.745 | 1 | O | 212.0 | 263.0 | 52,207 | 373 | LSE | ||
| 03:01:46 | 237.745 | 2 | O | 212.0 | 263.0 | 52,206 | 372 | LSE | ||
| 03:01:46 | 237.464 | 4 | O | 212.0 | 263.0 | 52,204 | 371 | LSE | ||
| 03:01:45 | 237.716 | 1 | O | 212.0 | 263.0 | 52,200 | 370 | LSE | ||
| 03:01:45 | 237.676 | 2 | O | 212.0 | 263.0 | 52,199 | 369 | LSE | ||
| 03:01:44 | 237.835 | 2 | O | 212.0 | 263.0 | 52,197 | 368 | LSE | ||
| 03:01:42 | 238.526 | 2 | O | 212.0 | 263.0 | 52,195 | 367 | LSE | ||
| 03:01:42 | 238.279 | 1 | O | 212.0 | 263.0 | 52,193 | 366 | LSE | ||
| 03:01:41 | 238.338 | 2 | O | 212.0 | 263.0 | 52,192 | 365 | LSE | ||
| 03:01:39 | 238.31 | 3 | O | 212.0 | 263.0 | 52,190 | 364 | LSE | ||
| 03:01:39 | 238.346 | 8 | O | 212.0 | 263.0 | 52,187 | 363 | LSE | ||
| 03:01:37 | 238.364 | 1 | O | 212.0 | 263.0 | 52,179 | 362 | LSE | ||
| 03:01:37 | 238.305 | 2 | O | 212.0 | 263.0 | 52,178 | 361 | LSE | ||
| 03:01:35 | 238.28 | 1 | O | 212.0 | 263.0 | 52,176 | 360 | LSE | ||
| 03:01:33 | 238.351 | 2 | O | 212.0 | 263.0 | 52,175 | 359 | LSE | ||
| 03:01:33 | 238.365 | 2 | O | 212.0 | 263.0 | 52,173 | 358 | LSE | ||
| 03:01:33 | 238.415 | 1 | O | 212.0 | 263.0 | 52,171 | 357 | LSE | ||
| 03:01:33 | 238.348 | 3 | O | 212.0 | 263.0 | 52,170 | 356 | LSE | ||
| 03:01:32 | 238.546 | 1 | O | 212.0 | 263.0 | 52,167 | 355 | LSE | ||
| 03:01:32 | 238.375 | 8 | O | 212.0 | 263.0 | 52,166 | 354 | LSE | ||
| 03:01:32 | 238.325 | 1 | O | 212.0 | 263.0 | 52,158 | 353 | LSE | ||
| 03:01:31 | 238.416 | 1 | O | 212.0 | 263.0 | 52,157 | 352 | LSE | ||
| 03:01:31 | 238.208 | 10 | O | 212.0 | 263.0 | 52,156 | 351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
