![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. |
---|---|---|---|---|---|---|---|---|---|---|
06:31:13 | 33300.0 | 14 | O | 9,891 | 51 | LSE | ||||
03:17:42 | 433.07 | 3 | O | 9,877 | 50 | LSE | ||||
03:05:08 | 432.97 | 2 | O | 9,874 | 49 | LSE | ||||
03:04:18 | 435.731 | 1 | O | 9,872 | 48 | LSE | ||||
03:04:09 | 432.97 | 2 | O | 9,871 | 47 | LSE | ||||
03:03:49 | 432.97 | 2 | O | 9,869 | 46 | LSE | ||||
03:03:00 | 433.96 | 1 | O | 9,867 | 45 | LSE | ||||
03:02:21 | 432.97 | 2 | O | 9,866 | 44 | LSE | ||||
03:02:11 | 433.96 | 1 | O | 9,864 | 43 | LSE | ||||
02:53:53 | 433.31 | 3 | O | 9,863 | 42 | LSE | ||||
02:53:52 | 433.31 | 3 | O | 9,860 | 41 | LSE | ||||
02:53:51 | 433.31 | 3 | O | 9,857 | 40 | LSE | ||||
02:53:50 | 433.31 | 3 | O | 9,854 | 39 | LSE | ||||
02:16:10 | 33400.62 | 3 | O | 9,851 | 38 | LSE | ||||
02:16:06 | 33177.92 | 1 | O | 9,848 | 37 | LSE | ||||
02:16:02 | 33300.35 | 10 | O | 9,847 | 36 | LSE | ||||
02:15:21 | 33481.05 | 84 | O | 9,837 | 35 | LSE | ||||
02:15:21 | 33543.876 | 28 | O | 9,753 | 34 | LSE | ||||
02:15:21 | 33619.928 | 28 | O | 9,725 | 33 | LSE | ||||
02:15:21 | 33642.727 | 8 | O | 9,697 | 32 | LSE | ||||
02:15:10 | 33315.993 | 3 | O | 9,689 | 31 | LSE | ||||
02:11:08 | 431.6 | 50 | O | 9,686 | 30 | LSE | ||||
02:06:56 | 431.89 | 12 | O | 9,636 | 29 | LSE | ||||
02:06:41 | 432.0 | 23 | O | 9,624 | 28 | LSE | ||||
02:06:41 | 432.0 | 1 | O | 9,601 | 27 | LSE | ||||
02:06:41 | 432.5 | 12 | O | 9,600 | 26 | LSE | ||||
02:06:41 | 432.51 | 2 | O | 9,588 | 25 | LSE | ||||
01:00:44 | 433.0 | 3 | O | 9,586 | 24 | LSE | ||||
01:00:44 | 433.0 | 1 | O | 9,583 | 23 | LSE | ||||
01:00:44 | 432.51 | 15 | O | 9,582 | 22 | LSE | ||||
01:00:44 | 432.57 | 3 | O | 9,567 | 21 | LSE | ||||
01:00:44 | 432.289 | 1 | O | 9,564 | 20 | LSE | ||||
01:00:34 | 432.52 | 4 | O | 9,563 | 19 | LSE | ||||
01:00:34 | 432.285 | 6 | O | 9,559 | 18 | LSE | ||||
01:00:34 | 432.27 | 28 | O | 9,553 | 17 | LSE | ||||
01:00:34 | 432.525 | 1 | O | 9,525 | 16 | LSE | ||||
01:00:34 | 432.945 | 170 | O | 9,524 | 15 | LSE | ||||
01:00:34 | 432.39 | 27 | O | 9,354 | 14 | LSE | ||||
01:00:34 | 432.78 | 7 | O | 9,327 | 13 | LSE | ||||
01:00:34 | 432.75 | 4 | O | 9,320 | 12 | LSE | ||||
01:00:34 | 433.175 | 10 | O | 9,316 | 11 | LSE | ||||
01:00:34 | 433.52 | 1 | O | 9,306 | 10 | LSE | ||||
01:00:34 | 435.7 | 14 | O | 9,305 | 9 | LSE | ||||
01:00:34 | 435.575 | 2 | O | 9,291 | 8 | LSE | ||||
01:00:34 | 435.35 | 2 | O | 9,289 | 7 | LSE | ||||
01:00:26 | 432.45 | 9215 | O | 9,287 | 6 | LSE | ||||
01:00:24 | 432.455 | 3 | O | 72 | 5 | LSE | ||||
01:00:24 | 432.375 | 10 | O | 69 | 4 | LSE | ||||
01:00:24 | 433.945 | 26 | O | 59 | 3 | LSE | ||||
01:00:24 | 432.565 | 30 | O | 33 | 2 | LSE | ||||
01:00:23 | 432.445 | 3 | O | 3 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.