Mastercard Inc (0R2Z)
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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:40:16 | 435.846 | 18 | O | 489,011 | 51 | LSE | ||||
| 09:33:49 | 431.74 | 3 | O | 488,993 | 50 | LSE | ||||
| 09:33:47 | 431.74 | 2 | O | 488,990 | 49 | LSE | ||||
| 09:33:47 | 431.74 | 2 | O | 488,988 | 48 | LSE | ||||
| 09:33:47 | 431.74 | 2 | O | 488,986 | 47 | LSE | ||||
| 09:33:32 | 431.74 | 3 | O | 488,984 | 46 | LSE | ||||
| 09:33:06 | 431.74 | 2 | O | 488,981 | 45 | LSE | ||||
| 09:32:58 | 431.74 | 1 | O | 488,979 | 44 | LSE | ||||
| 09:32:53 | 432.28 | 1 | O | 488,978 | 43 | LSE | ||||
| 09:32:11 | 432.28 | 1 | O | 488,977 | 42 | LSE | ||||
| 09:32:04 | 432.88 | 8 | O | 488,976 | 41 | LSE | ||||
| 09:32:02 | 432.88 | 1 | O | 488,968 | 40 | LSE | ||||
| 09:31:57 | 33664.868 | 3 | O | 488,967 | 39 | LSE | ||||
| 09:31:51 | 432.28 | 1 | O | 488,964 | 38 | LSE | ||||
| 09:31:51 | 432.28 | 1 | O | 488,963 | 37 | LSE | ||||
| 09:31:31 | 432.28 | 1 | O | 488,962 | 36 | LSE | ||||
| 09:31:23 | 33613.728 | 10 | O | 488,961 | 35 | LSE | ||||
| 09:30:52 | 432.28 | 5 | O | 488,951 | 34 | LSE | ||||
| 09:30:42 | 432.28 | 1 | O | 488,946 | 33 | LSE | ||||
| 09:30:42 | 432.28 | 1 | O | 488,945 | 32 | LSE | ||||
| 09:30:23 | 432.28 | 1 | O | 488,944 | 31 | LSE | ||||
| 09:30:11 | 432.15 | 2 | O | 488,943 | 30 | LSE | ||||
| 09:30:08 | 432.56 | 2 | O | 488,941 | 29 | LSE | ||||
| 09:30:07 | 432.28 | 19 | O | 488,939 | 28 | LSE | ||||
| 03:02:20 | 431.741 | 1 | O | 488,920 | 27 | LSE | ||||
| 03:02:00 | 431.741 | 1 | O | 488,919 | 26 | LSE | ||||
| 02:29:28 | 431.87 | 2 | O | 488,918 | 25 | LSE | ||||
| 02:16:03 | 33810.21 | 29 | O | 488,916 | 24 | LSE | ||||
| 02:15:16 | 33859.303 | 14 | O | 488,887 | 23 | LSE | ||||
| 02:15:16 | 33802.248 | 4 | O | 488,873 | 22 | LSE | ||||
| 02:15:16 | 33802.787 | 3 | O | 488,869 | 21 | LSE | ||||
| 02:15:16 | 33882.595 | 1 | O | 488,866 | 20 | LSE | ||||
| 01:00:53 | 429.632 | 7 | O | 488,865 | 19 | LSE | ||||
| 01:00:44 | 432.306 | 90 | O | 488,858 | 18 | LSE | ||||
| 01:00:44 | 429.75 | 1 | O | 488,768 | 17 | LSE | ||||
| 01:00:44 | 430.291 | 1 | O | 488,767 | 16 | LSE | ||||
| 01:00:44 | 431.03 | 1 | O | 488,766 | 15 | LSE | ||||
| 01:00:44 | 430.88 | 3 | O | 488,765 | 14 | LSE | ||||
| 01:00:34 | 431.611 | 5 | O | 488,762 | 13 | LSE | ||||
| 01:00:34 | 430.96 | 4 | O | 488,757 | 12 | LSE | ||||
| 01:00:34 | 431.06 | 70 | O | 488,753 | 11 | LSE | ||||
| 01:00:25 | 431.72 | 64 | O | 488,683 | 10 | LSE | ||||
| 01:00:25 | 432.205 | 32 | O | 488,619 | 9 | LSE | ||||
| 01:00:25 | 433.525 | 1 | O | 488,587 | 8 | LSE | ||||
| 01:00:22 | 433.554 | 1 | O | 488,586 | 7 | LSE | ||||
| 01:00:22 | 433.584 | 1 | O | 488,585 | 6 | LSE | ||||
| 01:00:22 | 425.314 | 488530 | O | 488,584 | 5 | LSE | ||||
| 01:00:22 | 433.614 | 1 | O | 54 | 4 | LSE | ||||
| 01:00:22 | 433.645 | 1 | O | 53 | 3 | LSE | ||||
| 01:00:15 | 433.62 | 46 | O | 52 | 2 | LSE | ||||
| 01:00:05 | 433.435 | 6 | O | 6 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
