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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:14:54 | 234.8 | 1 | O | 225.0 | 237.0 | Buy | 217,512 | 2483 | LSE | |
| 14:14:52 | 234.79 | 1 | O | 225.0 | 237.0 | Buy | 217,511 | 2482 | LSE | |
| 14:14:47 | 234.61 | 2 | O | 225.0 | 237.0 | Buy | 217,510 | 2481 | LSE | |
| 14:14:26 | 236.4 | 1 | O | 225.0 | 237.0 | Buy | 217,508 | 2480 | LSE | |
| 14:14:19 | 236.428 | 1 | O | 225.0 | 237.0 | Buy | 217,507 | 2479 | LSE | |
| 14:13:41 | 234.72 | 2 | O | 225.0 | 237.0 | Buy | 217,506 | 2478 | LSE | |
| 14:13:18 | 234.88 | 1 | O | 225.0 | 237.0 | Buy | 217,504 | 2477 | LSE | |
| 14:13:18 | 234.87 | 2 | O | 225.0 | 237.0 | Buy | 217,503 | 2476 | LSE | |
| 14:13:05 | 236.463 | 2 | O | 225.0 | 237.0 | Buy | 217,501 | 2475 | LSE | |
| 14:12:54 | 236.37 | 200 | O | 225.0 | 237.0 | Buy | 217,499 | 2474 | LSE | |
| 14:12:40 | 234.85 | 21 | O | 225.0 | 237.0 | Buy | 217,299 | 2473 | LSE | |
| 14:12:39 | 236.41 | 75 | O | 225.0 | 237.0 | Buy | 217,278 | 2472 | LSE | |
| 14:12:29 | 236.36 | 65 | O | 225.0 | 237.0 | Buy | 217,203 | 2471 | LSE | |
| 14:12:22 | 234.37 | 4 | O | 225.0 | 237.0 | Buy | 217,138 | 2470 | LSE | |
| 14:12:09 | 236.26 | 500 | O | 225.0 | 237.0 | Buy | 217,134 | 2469 | LSE | |
| 14:12:08 | 234.5 | 4 | O | 225.0 | 237.0 | Buy | 216,634 | 2468 | LSE | |
| 14:11:53 | 236.26 | 14 | O | 225.0 | 237.0 | Buy | 216,630 | 2467 | LSE | |
| 14:11:51 | 236.279 | 7 | O | 225.0 | 237.0 | Buy | 216,616 | 2466 | LSE | |
| 14:10:56 | 236.356 | 10 | O | 225.0 | 237.0 | Buy | 216,609 | 2465 | LSE | |
| 14:10:37 | 234.43 | 3 | O | 225.0 | 237.0 | Buy | 216,599 | 2464 | LSE | |
| 14:10:25 | 236.4 | 7 | O | 225.0 | 237.0 | Buy | 216,596 | 2463 | LSE | |
| 14:09:56 | 236.386 | 1 | O | 225.0 | 237.0 | Buy | 216,589 | 2462 | LSE | |
| 14:09:55 | 236.405 | 25 | O | 225.0 | 237.0 | Buy | 216,588 | 2461 | LSE | |
| 14:09:50 | 236.32 | 200 | O | 225.0 | 237.0 | Buy | 216,563 | 2460 | LSE | |
| 14:09:14 | 236.19 | 806 | O | 225.0 | 237.0 | Buy | 216,363 | 2459 | LSE | |
| 14:08:44 | 236.035 | 25 | O | 225.0 | 237.0 | Buy | 215,557 | 2458 | LSE | |
| 14:08:37 | 236.1 | 60 | O | 225.0 | 237.0 | Buy | 215,532 | 2457 | LSE | |
| 14:08:33 | 236.055 | 1 | O | 225.0 | 237.0 | Buy | 215,472 | 2456 | LSE | |
| 14:08:32 | 236.05 | 100 | O | 225.0 | 237.0 | Buy | 215,471 | 2455 | LSE | |
| 14:08:30 | 236.09 | 806 | O | 225.0 | 237.0 | Buy | 215,371 | 2454 | LSE | |
| 14:07:59 | 236.25 | 30 | O | 225.0 | 237.0 | Buy | 214,565 | 2453 | LSE | |
| 14:07:48 | 234.27 | 1 | O | 225.0 | 237.0 | Buy | 214,535 | 2452 | LSE | |
| 14:07:39 | 234.05 | 7 | O | 225.0 | 237.0 | Buy | 214,534 | 2451 | LSE | |
| 14:07:09 | 236.329 | 20 | O | 225.0 | 237.0 | Buy | 214,527 | 2450 | LSE | |
| 14:07:07 | 236.32 | 10 | O | 225.0 | 237.0 | Buy | 214,507 | 2449 | LSE | |
| 14:07:07 | 236.3 | 13 | O | 225.0 | 237.0 | Buy | 214,497 | 2448 | LSE | |
| 14:07:07 | 236.309 | 60 | O | 225.0 | 237.0 | Buy | 214,484 | 2447 | LSE | |
| 14:07:03 | 236.292 | 1 | O | 225.0 | 237.0 | Buy | 214,424 | 2446 | LSE | |
| 14:06:42 | 236.175 | 10 | O | 225.0 | 237.0 | Buy | 214,423 | 2445 | LSE | |
| 14:06:34 | 236.17 | 5 | O | 225.0 | 237.0 | Buy | 214,413 | 2444 | LSE | |
| 14:06:32 | 236.19 | 17 | O | 225.0 | 237.0 | Buy | 214,408 | 2443 | LSE | |
| 14:06:31 | 234.43 | 1 | O | 225.0 | 237.0 | Buy | 214,391 | 2442 | LSE | |
| 14:06:28 | 235.95 | 100 | O | 225.0 | 237.0 | Buy | 214,390 | 2441 | LSE | |
| 14:06:18 | 235.97 | 15 | O | 225.0 | 237.0 | Buy | 214,290 | 2440 | LSE | |
| 14:06:16 | 235.968 | 55 | O | 225.0 | 237.0 | Buy | 214,275 | 2439 | LSE | |
| 14:06:15 | 235.958 | 59 | O | 225.0 | 237.0 | Buy | 214,220 | 2438 | LSE | |
| 14:06:15 | 235.958 | 10 | O | 225.0 | 237.0 | Buy | 214,161 | 2437 | LSE | |
| 14:06:15 | 235.969 | 42 | O | 225.0 | 237.0 | Buy | 214,151 | 2436 | LSE | |
| 14:06:10 | 235.83 | 798 | O | 225.0 | 237.0 | Buy | 214,109 | 2435 | LSE | |
| 14:06:01 | 235.746 | 3 | O | 225.0 | 237.0 | Buy | 213,311 | 2434 | LSE | |
| 14:05:38 | 235.718 | 200 | O | 225.0 | 237.0 | Buy | 213,308 | 2433 | LSE | |
| 14:05:18 | 235.724 | 2 | O | 225.0 | 237.0 | Buy | 213,108 | 2432 | LSE | |
| 14:05:05 | 235.78 | 34 | O | 225.0 | 237.0 | Buy | 213,106 | 2431 | LSE | |
| 14:04:56 | 235.845 | 2 | O | 225.0 | 237.0 | Buy | 213,072 | 2430 | LSE | |
| 14:04:50 | 235.84 | 5 | O | 225.0 | 237.0 | Buy | 213,070 | 2429 | LSE | |
| 14:04:31 | 234.37 | 3 | O | 225.0 | 237.0 | Buy | 213,065 | 2428 | LSE | |
| 14:04:24 | 235.785 | 1 | O | 225.0 | 237.0 | Buy | 213,062 | 2427 | LSE | |
| 14:04:14 | 234.46 | 1 | O | 225.0 | 237.0 | Buy | 213,061 | 2426 | LSE | |
| 14:04:10 | 235.28 | 1 | O | 225.0 | 237.0 | Buy | 213,060 | 2425 | LSE | |
| 14:04:00 | 235.11 | 12 | O | 225.0 | 237.0 | Buy | 213,059 | 2424 | LSE | |
| 14:03:12 | 235.65 | 441 | O | 225.0 | 237.0 | Buy | 213,047 | 2423 | LSE | |
| 14:02:29 | 235.775 | 22 | O | 225.0 | 237.0 | Buy | 212,606 | 2422 | LSE | |
| 14:01:49 | 235.615 | 300 | O | 225.0 | 237.0 | Buy | 212,584 | 2421 | LSE | |
| 14:01:49 | 235.615 | 100 | O | 225.0 | 237.0 | Buy | 212,284 | 2420 | LSE | |
| 14:01:49 | 235.6 | 50 | O | 225.0 | 237.0 | Buy | 212,184 | 2419 | LSE | |
| 14:01:07 | 234.68 | 1 | O | 225.0 | 237.0 | Buy | 212,134 | 2418 | LSE | |
| 14:01:02 | 235.49 | 17 | O | 225.0 | 237.0 | Buy | 212,133 | 2417 | LSE | |
| 14:00:55 | 234.79 | 12 | O | 225.0 | 237.0 | Buy | 212,116 | 2416 | LSE | |
| 14:00:54 | 235.67 | 21 | O | 225.0 | 237.0 | Buy | 212,104 | 2415 | LSE | |
| 14:00:38 | 235.69 | 798 | O | 225.0 | 237.0 | Buy | 212,083 | 2414 | LSE | |
| 14:00:17 | 234.63 | 1 | O | 225.0 | 237.0 | Buy | 211,285 | 2413 | LSE | |
| 13:59:38 | 235.85 | 100 | O | 225.0 | 237.0 | Buy | 211,284 | 2412 | LSE | |
| 13:59:09 | 235.77 | 117 | O | 225.0 | 237.0 | Buy | 211,184 | 2411 | LSE | |
| 13:59:00 | 235.77 | 82 | O | 225.0 | 237.0 | Buy | 211,067 | 2410 | LSE | |
| 13:58:58 | 234.37 | 42 | O | 225.0 | 237.0 | Buy | 210,985 | 2409 | LSE | |
| 13:58:40 | 235.8 | 117 | O | 225.0 | 237.0 | Buy | 210,943 | 2408 | LSE | |
| 13:58:36 | 235.73 | 787 | O | 225.0 | 237.0 | Buy | 210,826 | 2407 | LSE | |
| 13:58:24 | 235.59 | 600 | O | 225.0 | 237.0 | Buy | 210,039 | 2406 | LSE | |
| 13:58:19 | 235.602 | 3 | O | 225.0 | 237.0 | Buy | 209,439 | 2405 | LSE | |
| 13:58:09 | 235.55 | 787 | O | 225.0 | 237.0 | Buy | 209,436 | 2404 | LSE | |
| 13:57:59 | 235.57 | 37 | O | 225.0 | 237.0 | Buy | 208,649 | 2403 | LSE | |
| 13:57:44 | 234.51 | 3 | O | 225.0 | 237.0 | Buy | 208,612 | 2402 | LSE | |
| 13:57:43 | 234.51 | 3 | O | 225.0 | 237.0 | Buy | 208,609 | 2401 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
