Mastercard Inc (0R2Z)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 08:14:40 | 441.72 | 80000 | O | 83,099 | 31 | LSE | ||||
| 07:41:03 | 441.649 | 2 | O | 3,099 | 30 | LSE | ||||
| 07:41:02 | 441.65 | 1 | O | 3,097 | 29 | LSE | ||||
| 07:40:09 | 443.244 | 80 | O | 3,096 | 28 | LSE | ||||
| 07:39:59 | 442.542 | 2 | O | 3,016 | 27 | LSE | ||||
| 07:38:19 | 443.968 | 1 | O | 3,014 | 26 | LSE | ||||
| 07:38:05 | 444.991 | 1 | O | 3,013 | 25 | LSE | ||||
| 07:38:00 | 445.54 | 1 | O | 3,012 | 24 | LSE | ||||
| 02:16:00 | 34349.4 | 10 | O | 3,011 | 23 | LSE | ||||
| 02:15:12 | 34356.31 | 1 | O | 3,001 | 22 | LSE | ||||
| 02:15:12 | 34373.79 | 1 | O | 3,000 | 21 | LSE | ||||
| 02:15:10 | 34381.687 | 2 | O | 2,999 | 20 | LSE | ||||
| 02:15:10 | 34213.772 | 5 | O | 2,997 | 19 | LSE | ||||
| 02:15:10 | 34298.984 | 27 | O | 2,992 | 18 | LSE | ||||
| 02:15:10 | 34311.461 | 3 | O | 2,965 | 17 | LSE | ||||
| 01:00:34 | 441.896 | 1 | O | 2,962 | 16 | LSE | ||||
| 01:00:34 | 441.87 | 5 | O | 2,961 | 15 | LSE | ||||
| 01:00:34 | 442.481 | 18 | O | 2,956 | 14 | LSE | ||||
| 01:00:34 | 442.71 | 41 | O | 2,938 | 13 | LSE | ||||
| 01:00:24 | 442.31 | 9 | O | 2,897 | 12 | LSE | ||||
| 01:00:24 | 443.51 | 5 | O | 2,888 | 11 | LSE | ||||
| 01:00:24 | 442.55 | 300 | O | 2,883 | 10 | LSE | ||||
| 01:00:24 | 442.455 | 3 | O | 2,583 | 9 | LSE | ||||
| 01:00:24 | 443.295 | 6 | O | 2,580 | 8 | LSE | ||||
| 01:00:24 | 443.595 | 2 | O | 2,574 | 7 | LSE | ||||
| 01:00:21 | 441.72 | 2508 | O | 2,572 | 6 | LSE | ||||
| 01:00:14 | 442.64 | 26 | O | 64 | 5 | LSE | ||||
| 01:00:14 | 442.64 | 7 | O | 38 | 4 | LSE | ||||
| 01:00:14 | 442.64 | 26 | O | 31 | 3 | LSE | ||||
| 01:00:14 | 442.58 | 1 | O | 5 | 2 | LSE | ||||
| 01:00:08 | 441.67 | 4 | O | 4 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
