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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:00:17 | 235.741 | 34 | O | 170.0 | 265.0 | 1,361 | 51 | LSE | ||
| 01:00:17 | 235.741 | 34 | O | 170.0 | 265.0 | 1,327 | 50 | LSE | ||
| 01:00:17 | 236.215 | 5 | O | 170.0 | 265.0 | 1,293 | 49 | LSE | ||
| 01:00:16 | 235.928 | 30 | O | 170.0 | 265.0 | 1,288 | 48 | LSE | ||
| 01:00:16 | 235.927 | 1 | O | 170.0 | 265.0 | 1,258 | 47 | LSE | ||
| 01:00:16 | 235.927 | 1 | O | 170.0 | 265.0 | 1,257 | 46 | LSE | ||
| 01:00:16 | 235.942 | 68 | O | 170.0 | 265.0 | 1,256 | 45 | LSE | ||
| 01:00:14 | 235.509 | 1 | O | 170.0 | 265.0 | 1,188 | 44 | LSE | ||
| 01:00:14 | 235.879 | 1 | O | 170.0 | 265.0 | 1,187 | 43 | LSE | ||
| 01:00:14 | 235.405 | 100 | O | 170.0 | 265.0 | 1,186 | 42 | LSE | ||
| 01:00:14 | 235.385 | 10 | O | 170.0 | 265.0 | 1,086 | 41 | LSE | ||
| 01:00:14 | 235.72 | 2 | O | 170.0 | 265.0 | 1,076 | 40 | LSE | ||
| 01:00:13 | 235.845 | 7 | O | 170.0 | 265.0 | 1,074 | 39 | LSE | ||
| 01:00:13 | 235.911 | 5 | O | 170.0 | 265.0 | 1,067 | 38 | LSE | ||
| 01:00:12 | 235.937 | 8 | O | 170.0 | 265.0 | 1,062 | 37 | LSE | ||
| 01:00:12 | 235.711 | 16 | O | 170.0 | 265.0 | 1,054 | 36 | LSE | ||
| 01:00:12 | 235.772 | 2 | O | 170.0 | 265.0 | 1,038 | 35 | LSE | ||
| 01:00:11 | 239.035 | 50 | O | 170.0 | 265.0 | 1,036 | 34 | LSE | ||
| 01:00:11 | 238.0 | 30 | O | 170.0 | 265.0 | 986 | 33 | LSE | ||
| 01:00:11 | 238.54 | 50 | O | 170.0 | 265.0 | 956 | 32 | LSE | ||
| 01:00:11 | 237.0 | 30 | O | 170.0 | 265.0 | 906 | 31 | LSE | ||
| 01:00:11 | 239.224 | 8 | O | 170.0 | 265.0 | 876 | 30 | LSE | ||
| 01:00:11 | 237.86 | 9 | O | 170.0 | 265.0 | 868 | 29 | LSE | ||
| 01:00:11 | 237.86 | 5 | O | 170.0 | 265.0 | 859 | 28 | LSE | ||
| 01:00:11 | 237.86 | 5 | O | 170.0 | 265.0 | 854 | 27 | LSE | ||
| 01:00:11 | 237.86 | 1 | O | 170.0 | 265.0 | 849 | 26 | LSE | ||
| 01:00:11 | 237.86 | 4 | O | 170.0 | 265.0 | 848 | 25 | LSE | ||
| 01:00:11 | 237.87 | 4 | O | 170.0 | 265.0 | 844 | 24 | LSE | ||
| 01:00:11 | 239.359 | 10 | O | 170.0 | 265.0 | 840 | 23 | LSE | ||
| 01:00:11 | 238.85 | 14 | O | 170.0 | 265.0 | 830 | 22 | LSE | ||
| 01:00:11 | 238.85 | 3 | O | 170.0 | 265.0 | 816 | 21 | LSE | ||
| 01:00:11 | 238.85 | 3 | O | 170.0 | 265.0 | 813 | 20 | LSE | ||
| 01:00:11 | 238.0 | 20 | O | 170.0 | 265.0 | 810 | 19 | LSE | ||
| 01:00:11 | 238.15 | 15 | O | 170.0 | 265.0 | 790 | 18 | LSE | ||
| 01:00:11 | 238.0 | 8 | O | 170.0 | 265.0 | 775 | 17 | LSE | ||
| 01:00:10 | 235.983 | 20 | O | 170.0 | 265.0 | 767 | 16 | LSE | ||
| 01:00:10 | 235.91 | 4 | O | 170.0 | 265.0 | 747 | 15 | LSE | ||
| 01:00:10 | 235.85 | 24 | O | 170.0 | 265.0 | 743 | 14 | LSE | ||
| 01:00:09 | 236.119 | 24 | O | 170.0 | 265.0 | 719 | 13 | LSE | ||
| 01:00:09 | 235.9 | 10 | O | 170.0 | 265.0 | 695 | 12 | LSE | ||
| 01:00:08 | 237.33 | 1 | O | 170.0 | 265.0 | 685 | 11 | LSE | ||
| 01:00:08 | 237.6 | 6 | O | 170.0 | 265.0 | 684 | 10 | LSE | ||
| 01:00:08 | 237.6 | 74 | O | 170.0 | 265.0 | 678 | 9 | LSE | ||
| 01:00:08 | 238.0 | 200 | O | 170.0 | 265.0 | 604 | 8 | LSE | ||
| 01:00:08 | 238.0 | 6 | O | 170.0 | 265.0 | 404 | 7 | LSE | ||
| 01:00:08 | 238.16 | 50 | O | 170.0 | 265.0 | 398 | 6 | LSE | ||
| 01:00:08 | 238.0 | 250 | O | 170.0 | 265.0 | 348 | 5 | LSE | ||
| 01:00:07 | 238.2 | 4 | O | 170.0 | 265.0 | 98 | 4 | LSE | ||
| 01:00:05 | 236.357 | 46 | O | 170.0 | 265.0 | 94 | 3 | LSE | ||
| 01:00:05 | 236.357 | 46 | O | 170.0 | 265.0 | 48 | 2 | LSE | ||
| 01:00:02 | 236.28 | 2 | O | 170.0 | 265.0 | 2 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
