![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. |
---|---|---|---|---|---|---|---|---|---|---|
14:13:41 | 432.345 | 1 | O | 107,911 | 138 | LSE | ||||
14:12:39 | 432.17 | 3 | O | 107,910 | 137 | LSE | ||||
14:04:00 | 431.485 | 3 | O | 107,907 | 136 | LSE | ||||
14:03:54 | 431.48 | 1 | O | 107,904 | 135 | LSE | ||||
13:59:53 | 430.965 | 2 | O | 107,903 | 134 | LSE | ||||
13:57:58 | 430.88 | 53 | O | 107,901 | 133 | LSE | ||||
13:34:58 | 431.166 | 2 | O | 107,848 | 132 | LSE | ||||
13:34:19 | 430.623 | 1120 | O | 107,846 | 131 | LSE | ||||
13:17:50 | 431.68 | 7 | O | 106,726 | 130 | LSE | ||||
13:11:26 | 431.215 | 5 | O | 106,719 | 129 | LSE | ||||
13:10:25 | 431.349 | 5 | O | 106,714 | 128 | LSE | ||||
13:05:12 | 430.841 | 23 | O | 106,709 | 127 | LSE | ||||
13:00:19 | 430.355 | 1 | O | 106,686 | 126 | LSE | ||||
12:56:21 | 430.305 | 1 | O | 106,685 | 125 | LSE | ||||
12:51:03 | 430.305 | 2 | O | 106,684 | 124 | LSE | ||||
12:47:10 | 430.431 | 1 | O | 106,682 | 123 | LSE | ||||
12:41:19 | 430.45 | 1 | O | 106,681 | 122 | LSE | ||||
12:31:09 | 430.07 | 2 | O | 106,680 | 121 | LSE | ||||
12:23:26 | 430.555 | 1 | O | 106,678 | 120 | LSE | ||||
12:22:24 | 430.545 | 1 | O | 106,677 | 119 | LSE | ||||
11:52:32 | 33255.98 | 1 | O | 106,676 | 118 | LSE | ||||
11:45:55 | 430.09 | 2 | O | 106,675 | 117 | LSE | ||||
11:38:06 | 430.174 | 425 | O | 106,673 | 116 | LSE | ||||
11:38:06 | 430.174 | 176 | O | 106,248 | 115 | LSE | ||||
11:32:33 | 430.36 | 5 | O | 106,072 | 114 | LSE | ||||
11:21:51 | 429.672 | 5 | O | 106,067 | 113 | LSE | ||||
11:20:17 | 429.67 | 3 | O | 106,062 | 112 | LSE | ||||
11:18:29 | 430.029 | 1 | O | 106,059 | 111 | LSE | ||||
11:10:19 | 430.031 | 15 | O | 106,058 | 110 | LSE | ||||
11:09:07 | 430.518 | 10 | O | 106,043 | 109 | LSE | ||||
11:06:09 | 33303.658 | 20 | O | 106,033 | 108 | LSE | ||||
11:05:40 | 430.248 | 12 | O | 106,013 | 107 | LSE | ||||
11:04:47 | 430.339 | 12 | O | 106,001 | 106 | LSE | ||||
11:03:02 | 430.363 | 1 | O | 105,989 | 105 | LSE | ||||
11:02:04 | 430.7 | 12 | O | 105,988 | 104 | LSE | ||||
11:01:27 | 430.845 | 3 | O | 105,976 | 103 | LSE | ||||
11:00:59 | 430.73 | 1 | O | 105,973 | 102 | LSE | ||||
10:58:50 | 430.46 | 36 | O | 105,972 | 101 | LSE | ||||
10:52:15 | 430.635 | 8 | O | 105,936 | 100 | LSE | ||||
10:52:11 | 430.645 | 51 | O | 105,928 | 99 | LSE | ||||
10:44:55 | 430.105 | 5 | O | 105,877 | 98 | LSE | ||||
10:43:39 | 430.149 | 1 | O | 105,872 | 97 | LSE | ||||
10:37:34 | 430.5 | 5 | O | 105,871 | 96 | LSE | ||||
10:34:12 | 429.9 | 10 | O | 105,866 | 95 | LSE | ||||
10:32:27 | 430.345 | 5 | O | 105,856 | 94 | LSE | ||||
10:29:57 | 431.025 | 6 | O | 105,851 | 93 | LSE | ||||
10:21:45 | 431.64 | 1 | O | 105,845 | 92 | LSE | ||||
10:11:40 | 431.515 | 5 | O | 105,844 | 91 | LSE | ||||
10:08:43 | 431.96 | 3 | O | 105,839 | 90 | LSE | ||||
10:04:24 | 431.88 | 1 | O | 105,836 | 89 | LSE | ||||
10:03:59 | 33577.46 | 9 | O | 105,835 | 88 | LSE | ||||
10:02:24 | 431.457 | 3 | O | 105,826 | 87 | LSE | ||||
10:01:57 | 33332.844 | 14 | O | 105,823 | 86 | LSE | ||||
10:00:34 | 33374.607 | 11 | O | 105,809 | 85 | LSE | ||||
09:58:25 | 430.505 | 3 | O | 105,798 | 84 | LSE | ||||
09:57:07 | 430.66 | 6 | O | 105,795 | 83 | LSE | ||||
09:55:12 | 33342.474 | 5 | O | 105,789 | 82 | LSE | ||||
09:50:40 | 432.018 | 5 | O | 105,784 | 81 | LSE | ||||
09:50:27 | 432.615 | 5 | O | 105,779 | 80 | LSE | ||||
09:47:16 | 430.569 | 6 | O | 105,774 | 79 | LSE | ||||
09:46:32 | 431.2 | 3 | O | 105,768 | 78 | LSE | ||||
09:44:50 | 430.785 | 1 | O | 105,765 | 77 | LSE | ||||
09:43:20 | 430.616 | 6 | O | 105,764 | 76 | LSE | ||||
09:42:01 | 429.486 | 1 | O | 105,758 | 75 | LSE | ||||
09:41:46 | 428.976 | 1 | O | 105,757 | 74 | LSE | ||||
09:41:44 | 428.93 | 2 | O | 105,756 | 73 | LSE | ||||
09:41:35 | 429.445 | 70 | O | 105,754 | 72 | LSE | ||||
09:41:31 | 429.624 | 1 | O | 105,684 | 71 | LSE | ||||
09:41:16 | 430.04 | 1 | O | 105,683 | 70 | LSE | ||||
09:41:08 | 429.775 | 102 | O | 105,682 | 69 | LSE | ||||
09:41:05 | 430.11 | 51 | O | 105,580 | 68 | LSE | ||||
09:41:01 | 430.206 | 1 | O | 105,529 | 67 | LSE | ||||
09:40:45 | 430.388 | 1 | O | 105,528 | 66 | LSE | ||||
09:40:30 | 430.12 | 1 | O | 105,527 | 65 | LSE | ||||
09:40:30 | 430.0 | 5 | O | 105,526 | 64 | LSE | ||||
09:40:30 | 430.0 | 1 | O | 105,521 | 63 | LSE | ||||
09:40:15 | 430.082 | 1 | O | 105,520 | 62 | LSE | ||||
09:39:48 | 430.58 | 2 | O | 105,519 | 61 | LSE | ||||
09:39:33 | 430.58 | 6 | O | 105,517 | 60 | LSE | ||||
09:39:19 | 430.395 | 12 | O | 105,511 | 59 | LSE | ||||
09:39:16 | 430.59 | 3 | O | 105,499 | 58 | LSE | ||||
09:39:04 | 33661.92 | 19 | O | 105,496 | 57 | LSE | ||||
09:38:45 | 33588.01 | 3 | O | 105,477 | 56 | LSE | ||||
09:37:23 | 33592.36 | 30 | O | 105,474 | 55 | LSE | ||||
09:35:40 | 431.49 | 3 | O | 105,444 | 54 | LSE | ||||
09:35:00 | 431.355 | 3 | O | 105,441 | 53 | LSE | ||||
09:34:27 | 431.57 | 3 | O | 105,438 | 52 | LSE | ||||
09:34:19 | 433.227 | 1 | O | 105,435 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.