![Mastercard Inc](/common/images/company/L_0R2Z.png)
Mastercard Inc (0R2Z)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
13:54:03 | 443.32 | 3 | O | 1,463,204 | 111 | LSE | ||||
13:33:00 | 442.23 | 5 | O | 1,463,201 | 110 | LSE | ||||
13:29:20 | 442.125 | 1 | O | 1,463,196 | 109 | LSE | ||||
12:52:17 | 441.75 | 4 | O | 1,463,195 | 108 | LSE | ||||
12:52:00 | 441.78 | 1 | O | 1,463,191 | 107 | LSE | ||||
12:51:36 | 441.85 | 1 | O | 1,463,190 | 106 | LSE | ||||
12:50:39 | 442.1 | 5 | O | 1,463,189 | 105 | LSE | ||||
12:47:59 | 442.1 | 23 | O | 1,463,184 | 104 | LSE | ||||
12:47:59 | 442.2 | 23 | O | 1,463,161 | 103 | LSE | ||||
12:33:15 | 442.85 | 3 | O | 1,463,138 | 102 | LSE | ||||
12:01:48 | 443.72 | 2 | O | 1,463,135 | 101 | LSE | ||||
12:00:42 | 443.63 | 7 | O | 1,463,133 | 100 | LSE | ||||
11:54:03 | 443.865 | 8 | O | 1,463,126 | 99 | LSE | ||||
11:53:48 | 443.87 | 1 | O | 1,463,118 | 98 | LSE | ||||
11:46:00 | 444.185 | 50 | O | 1,463,117 | 97 | LSE | ||||
11:42:04 | 443.875 | 1 | O | 1,463,067 | 96 | LSE | ||||
11:34:10 | 443.637 | 3 | O | 1,463,066 | 95 | LSE | ||||
11:31:09 | 443.633 | 12 | O | 1,463,063 | 94 | LSE | ||||
11:29:50 | 443.8 | 100 | O | 1,463,051 | 93 | LSE | ||||
11:22:47 | 443.22 | 30 | O | 1,462,951 | 92 | LSE | ||||
11:16:57 | 444.019 | 6 | O | 1,462,921 | 91 | LSE | ||||
11:09:49 | 444.08 | 1 | O | 1,462,915 | 90 | LSE | ||||
11:07:09 | 443.968 | 1 | O | 1,462,914 | 89 | LSE | ||||
11:02:01 | 443.93 | 1 | O | 1,462,913 | 88 | LSE | ||||
11:01:59 | 443.934 | 5 | O | 1,462,912 | 87 | LSE | ||||
10:57:25 | 443.867 | 5 | O | 1,462,907 | 86 | LSE | ||||
10:56:58 | 443.865 | 5 | O | 1,462,902 | 85 | LSE | ||||
10:56:52 | 443.893 | 5 | O | 1,462,897 | 84 | LSE | ||||
10:56:34 | 34382.414 | 2 | O | 1,462,892 | 83 | LSE | ||||
10:50:15 | 444.196 | 6 | O | 1,462,890 | 82 | LSE | ||||
10:48:16 | 444.394 | 6 | O | 1,462,884 | 81 | LSE | ||||
10:45:59 | 444.415 | 5 | O | 1,462,878 | 80 | LSE | ||||
10:45:53 | 444.991 | 1 | O | 1,462,873 | 79 | LSE | ||||
10:44:46 | 445.146 | 9 | O | 1,462,872 | 78 | LSE | ||||
10:39:19 | 445.54 | 1 | O | 1,462,863 | 77 | LSE | ||||
10:28:15 | 445.435 | 35 | O | 1,462,862 | 76 | LSE | ||||
10:24:56 | 445.179 | 11 | O | 1,462,827 | 75 | LSE | ||||
10:18:52 | 445.421 | 2 | O | 1,462,816 | 74 | LSE | ||||
10:14:36 | 445.5 | 4 | O | 1,462,814 | 73 | LSE | ||||
10:11:48 | 445.305 | 1 | O | 1,462,810 | 72 | LSE | ||||
10:09:49 | 445.86 | 18 | O | 1,462,809 | 71 | LSE | ||||
10:05:28 | 34755.19 | 4 | O | 1,462,791 | 70 | LSE | ||||
10:05:22 | 446.29 | 2 | O | 1,462,787 | 69 | LSE | ||||
10:05:13 | 446.13 | 3 | O | 1,462,785 | 68 | LSE | ||||
09:58:20 | 446.6 | 29 | O | 1,462,782 | 67 | LSE | ||||
09:58:18 | 446.565 | 2 | O | 1,462,753 | 66 | LSE | ||||
09:52:47 | 34576.803 | 14 | O | 1,462,751 | 65 | LSE | ||||
09:52:18 | 446.417 | 8 | O | 1,462,737 | 64 | LSE | ||||
09:52:15 | 446.418 | 6 | O | 1,462,729 | 63 | LSE | ||||
09:50:28 | 34612.122 | 24 | O | 1,462,723 | 62 | LSE | ||||
09:48:10 | 446.905 | 100 | O | 1,462,699 | 61 | LSE | ||||
09:48:10 | 446.905 | 100 | O | 1,462,599 | 60 | LSE | ||||
09:45:36 | 446.661 | 1 | O | 1,462,499 | 59 | LSE | ||||
09:44:03 | 446.52 | 2 | O | 1,462,498 | 58 | LSE | ||||
09:42:30 | 445.567 | 11 | O | 1,462,496 | 57 | LSE | ||||
09:42:19 | 445.569 | 3 | O | 1,462,485 | 56 | LSE | ||||
09:42:02 | 445.727 | 3 | O | 1,462,482 | 55 | LSE | ||||
09:41:47 | 445.811 | 3 | O | 1,462,479 | 54 | LSE | ||||
09:41:35 | 445.92 | 1 | O | 1,462,476 | 53 | LSE | ||||
09:41:32 | 445.816 | 3 | O | 1,462,475 | 52 | LSE | ||||
09:41:17 | 445.908 | 3 | O | 1,462,472 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.