Mastercard Inc (0R2Z)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:44:13 | 439.255 | 2 | O | 491,348 | 153 | LSE | ||||
| 13:43:16 | 439.29 | 1 | O | 491,346 | 152 | LSE | ||||
| 13:40:32 | 439.4 | 11 | O | 491,345 | 151 | LSE | ||||
| 13:38:54 | 439.38 | 2 | O | 491,334 | 150 | LSE | ||||
| 13:37:40 | 439.645 | 2 | O | 491,332 | 149 | LSE | ||||
| 13:25:00 | 440.85 | 1 | O | 491,330 | 148 | LSE | ||||
| 13:14:19 | 440.74 | 100 | O | 491,329 | 147 | LSE | ||||
| 13:00:36 | 440.57 | 2 | O | 491,229 | 146 | LSE | ||||
| 12:56:47 | 440.355 | 3 | O | 491,227 | 145 | LSE | ||||
| 12:55:19 | 440.43 | 2 | O | 491,224 | 144 | LSE | ||||
| 12:54:30 | 440.47 | 1 | O | 491,222 | 143 | LSE | ||||
| 12:51:03 | 440.042 | 1 | O | 491,221 | 142 | LSE | ||||
| 12:50:48 | 440.105 | 6 | O | 491,220 | 141 | LSE | ||||
| 12:44:33 | 439.809 | 4 | O | 491,214 | 140 | LSE | ||||
| 12:40:45 | 439.57 | 5 | O | 491,210 | 139 | LSE | ||||
| 12:36:56 | 438.85 | 1 | O | 491,205 | 138 | LSE | ||||
| 12:36:06 | 439.16 | 1 | O | 491,204 | 137 | LSE | ||||
| 12:31:51 | 439.464 | 20 | O | 491,203 | 136 | LSE | ||||
| 12:23:01 | 439.22 | 6 | O | 491,183 | 135 | LSE | ||||
| 12:20:38 | 439.24 | 4 | O | 491,177 | 134 | LSE | ||||
| 12:11:00 | 439.38 | 28 | O | 491,173 | 133 | LSE | ||||
| 12:10:06 | 439.44 | 200 | O | 491,145 | 132 | LSE | ||||
| 12:09:21 | 439.52 | 2 | O | 490,945 | 131 | LSE | ||||
| 12:08:33 | 439.235 | 1 | O | 490,943 | 130 | LSE | ||||
| 12:06:57 | 439.425 | 5 | O | 490,942 | 129 | LSE | ||||
| 12:05:38 | 438.98 | 1 | O | 490,937 | 128 | LSE | ||||
| 11:57:53 | 438.14 | 1 | O | 490,936 | 127 | LSE | ||||
| 11:33:33 | 34065.02 | 1 | O | 490,935 | 126 | LSE | ||||
| 11:33:15 | 438.0 | 1 | O | 490,934 | 125 | LSE | ||||
| 11:32:18 | 437.9 | 1 | O | 490,933 | 124 | LSE | ||||
| 11:31:38 | 438.21 | 1 | O | 490,932 | 123 | LSE | ||||
| 11:29:46 | 438.11 | 5 | O | 490,931 | 122 | LSE | ||||
| 11:28:50 | 438.16 | 15 | O | 490,926 | 121 | LSE | ||||
| 11:28:11 | 438.27 | 1 | O | 490,911 | 120 | LSE | ||||
| 11:23:55 | 438.31 | 2 | O | 490,910 | 119 | LSE | ||||
| 11:23:17 | 438.17 | 1 | O | 490,908 | 118 | LSE | ||||
| 11:22:05 | 438.07 | 1 | O | 490,907 | 117 | LSE | ||||
| 11:20:15 | 438.99 | 3 | O | 490,906 | 116 | LSE | ||||
| 11:18:25 | 34036.74 | 14 | O | 490,903 | 115 | LSE | ||||
| 11:16:41 | 437.826 | 5 | O | 490,889 | 114 | LSE | ||||
| 11:16:28 | 34059.418 | 2 | O | 490,884 | 113 | LSE | ||||
| 11:16:05 | 437.98 | 2 | O | 490,882 | 112 | LSE | ||||
| 11:14:39 | 439.11 | 2 | O | 490,880 | 111 | LSE | ||||
| 11:14:22 | 437.98 | 2 | O | 490,878 | 110 | LSE | ||||
| 11:12:56 | 437.76 | 1 | O | 490,876 | 109 | LSE | ||||
| 11:10:52 | 439.22 | 1 | O | 490,875 | 108 | LSE | ||||
| 11:09:35 | 437.73 | 1 | O | 490,874 | 107 | LSE | ||||
| 11:09:13 | 437.51 | 2 | O | 490,873 | 106 | LSE | ||||
| 11:09:10 | 438.71 | 2 | O | 490,871 | 105 | LSE | ||||
| 11:09:04 | 438.64 | 2 | O | 490,869 | 104 | LSE | ||||
| 11:08:58 | 438.94 | 2 | O | 490,867 | 103 | LSE | ||||
| 11:07:30 | 437.844 | 5 | O | 490,865 | 102 | LSE | ||||
| 11:06:58 | 437.96 | 2 | O | 490,860 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
