Aptiv Plc (0YCP)
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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:41:33 | 58.465 | 2 | O | 7,759 | 57 | LSE | ||||
| 13:03:26 | 58.532 | 28 | O | 7,757 | 56 | LSE | ||||
| 13:01:06 | 58.5 | 6 | O | 7,729 | 55 | LSE | ||||
| 12:31:26 | 58.18 | 1 | O | 7,723 | 54 | LSE | ||||
| 12:31:11 | 58.15 | 1 | O | 7,722 | 53 | LSE | ||||
| 12:01:51 | 58.01 | 54 | O | 7,721 | 52 | LSE | ||||
| 11:55:48 | 57.39 | 1 | O | 7,667 | 51 | LSE | ||||
| 11:27:44 | 57.46 | 10 | O | 7,666 | 50 | LSE | ||||
| 11:21:36 | 57.64 | 1 | O | 7,656 | 49 | LSE | ||||
| 11:04:53 | 57.521 | 89 | O | 7,655 | 48 | LSE | ||||
| 10:45:09 | 57.365 | 52 | O | 7,566 | 47 | LSE | ||||
| 10:44:34 | 57.42 | 37 | O | 7,514 | 46 | LSE | ||||
| 10:32:52 | 57.576 | 37 | O | 7,477 | 45 | LSE | ||||
| 10:22:17 | 57.648 | 40 | O | 7,440 | 44 | LSE | ||||
| 10:19:49 | 57.694 | 5 | O | 7,400 | 43 | LSE | ||||
| 10:17:18 | 57.524 | 10 | O | 7,395 | 42 | LSE | ||||
| 10:15:54 | 57.495 | 68 | O | 7,385 | 41 | LSE | ||||
| 10:07:54 | 57.859 | 46 | O | 7,317 | 40 | LSE | ||||
| 10:07:50 | 57.84 | 77 | O | 7,271 | 39 | LSE | ||||
| 10:02:10 | 57.75 | 31 | O | 7,194 | 38 | LSE | ||||
| 10:02:10 | 57.76 | 27 | O | 7,163 | 37 | LSE | ||||
| 10:02:10 | 57.76 | 95 | O | 7,136 | 36 | LSE | ||||
| 10:02:09 | 57.73 | 40 | O | 7,041 | 35 | LSE | ||||
| 10:02:09 | 57.76 | 1 | O | 7,001 | 34 | LSE | ||||
| 10:02:09 | 57.73 | 6 | O | 7,000 | 33 | LSE | ||||
| 10:02:01 | 57.73 | 100 | O | 6,994 | 32 | LSE | ||||
| 10:01:58 | 57.71 | 100 | O | 6,894 | 31 | LSE | ||||
| 10:01:55 | 57.66 | 1 | O | 6,794 | 30 | LSE | ||||
| 10:01:55 | 57.71 | 100 | O | 6,793 | 29 | LSE | ||||
| 10:01:46 | 57.66 | 65 | O | 6,693 | 28 | LSE | ||||
| 10:01:43 | 57.655 | 34 | O | 6,628 | 27 | LSE | ||||
| 10:01:24 | 57.65 | 100 | O | 6,594 | 26 | LSE | ||||
| 10:01:09 | 57.655 | 100 | O | 6,494 | 25 | LSE | ||||
| 10:00:54 | 57.655 | 100 | O | 6,394 | 24 | LSE | ||||
| 10:00:38 | 57.615 | 100 | O | 6,294 | 23 | LSE | ||||
| 10:00:26 | 57.63 | 100 | O | 6,194 | 22 | LSE | ||||
| 10:00:11 | 57.685 | 100 | O | 6,094 | 21 | LSE | ||||
| 09:58:56 | 57.685 | 100 | O | 5,994 | 20 | LSE | ||||
| 09:58:34 | 57.645 | 100 | O | 5,894 | 19 | LSE | ||||
| 09:44:11 | 58.116 | 700 | O | 5,794 | 18 | LSE | ||||
| 09:40:06 | 58.08 | 4 | O | 5,094 | 17 | LSE | ||||
| 09:35:42 | 57.91 | 3 | O | 5,090 | 16 | LSE | ||||
| 09:35:23 | 57.91 | 4 | O | 5,087 | 15 | LSE | ||||
| 09:30:10 | 57.91 | 4 | O | 5,083 | 14 | LSE | ||||
| 03:06:19 | 58.585 | 4 | O | 5,079 | 13 | LSE | ||||
| 03:05:32 | 58.585 | 4 | O | 5,075 | 12 | LSE | ||||
| 03:04:43 | 58.585 | 4 | O | 5,071 | 11 | LSE | ||||
| 01:01:37 | 58.581 | 1 | O | 5,067 | 10 | LSE | ||||
| 01:01:18 | 58.58 | 30 | O | 5,066 | 9 | LSE | ||||
| 01:01:08 | 58.612 | 6 | O | 5,036 | 8 | LSE | ||||
| 01:00:50 | 58.72 | 5 | O | 5,030 | 7 | LSE | ||||
| 01:00:50 | 58.75 | 3 | O | 5,025 | 6 | LSE | ||||
| 01:00:38 | 58.42 | 2412 | O | 5,022 | 5 | LSE | ||||
| 01:00:29 | 58.42 | 467 | O | 2,610 | 4 | LSE | ||||
| 01:00:29 | 58.42 | 1552 | O | 2,143 | 3 | LSE | ||||
| 01:00:29 | 58.42 | 281 | O | 591 | 2 | LSE | ||||
| 01:00:28 | 58.42 | 310 | O | 310 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
