![Ishrc Pac X-jpn](/common/images/company/L_CPXJ.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
13:19:54 | 180.541 | 17 | O | 181.71 | 181.8 | Sell | 11,351 | 79 | LSE | |
11:40:30 | 181.58 | 64 | O | 181.71 | 181.8 | Sell | 11,334 | 78 | LSE | |
11:40:30 | 181.58 | 71 | O | 181.71 | 181.8 | Sell | 11,270 | 77 | LSE | |
11:40:30 | 181.58 | 3 | O | 181.71 | 181.8 | Sell | 11,199 | 76 | LSE | |
11:40:30 | 181.58 | 52 | O | 181.71 | 181.8 | Sell | 11,196 | 75 | LSE | |
11:35:04 | 181.58 | 136 | UT | 181.71 | 181.8 | Sell | 11,144 | 74 | LSE | |
11:29:57 | 181.8 | 19 | AT | 181.71 | 181.8 | Buy | 11,008 | 73 | LSE | |
11:27:21 | 181.8 | 452 | O | 181.7 | 181.79 | Buy | 10,989 | 72 | LSE | |
11:24:24 | 181.8 | 5 | AT | 181.71 | 181.8 | Buy | 10,537 | 71 | LSE | |
11:14:06 | 181.7 | 193 | AT | 181.62 | 181.7 | Buy | 10,532 | 70 | LSE | |
11:09:26 | 181.66 | 1222 | AT | 181.62 | 181.66 | Buy | 10,339 | 69 | LSE | |
11:09:26 | 181.66 | 1222 | AT | 181.62 | 181.66 | Buy | 9,117 | 68 | LSE | |
11:09:25 | 181.66 | 123 | AT | 181.62 | 181.66 | Buy | 7,895 | 67 | LSE | |
11:09:25 | 181.66 | 58 | AT | 181.62 | 181.66 | Buy | 7,772 | 66 | LSE | |
11:09:25 | 181.66 | 127 | AT | 181.62 | 181.66 | Buy | 7,714 | 65 | LSE | |
11:09:20 | 181.65 | 257 | AT | 181.61 | 181.65 | Buy | 7,587 | 64 | LSE | |
11:09:20 | 181.65 | 41 | AT | 181.61 | 181.65 | Buy | 7,330 | 63 | LSE | |
10:49:24 | 181.85 | 82 | O | 181.76 | 181.84 | Buy | 7,289 | 62 | LSE | |
10:39:02 | 181.77 | 461 | AT | 181.72 | 181.77 | Buy | 7,207 | 61 | LSE | |
10:37:00 | 181.93 | 26 | AT | 181.93 | 181.97 | Sell | 6,746 | 60 | LSE | |
10:35:57 | 182.03 | 254 | O | 181.94 | 182.03 | Buy | 6,720 | 59 | LSE | |
10:20:41 | 182.0 | 461 | AT | 181.95 | 182.0 | Buy | 6,466 | 58 | LSE | |
10:20:38 | 181.98 | 461 | AT | 181.94 | 181.98 | Buy | 6,005 | 57 | LSE | |
10:18:08 | 181.97 | 26 | AT | 181.92 | 181.97 | Buy | 5,544 | 56 | LSE | |
10:18:06 | 181.97 | 50 | AT | 181.9 | 181.97 | Buy | 5,518 | 55 | LSE | |
10:12:19 | 181.71 | 170 | AT | 181.67 | 181.71 | Buy | 5,468 | 54 | LSE | |
10:10:48 | 181.83 | 151 | AT | 181.8 | 181.83 | Buy | 5,298 | 53 | LSE | |
10:09:41 | 181.78 | 34 | AT | 181.78 | 181.85 | Sell | 5,147 | 52 | LSE | |
10:08:03 | 181.91 | 110 | AT | 181.91 | 181.96 | Sell | 5,113 | 51 | LSE | |
10:06:30 | 181.94 | 50 | AT | 181.88 | 181.94 | Buy | 5,003 | 50 | LSE | |
09:57:44 | 182.37 | 1 | AT | 182.22 | 182.37 | Buy | 4,953 | 49 | LSE | |
09:56:40 | 182.26 | 50 | AT | 182.18 | 182.26 | Buy | 4,952 | 48 | LSE | |
09:53:10 | 182.32 | 351 | AT | 182.21 | 182.32 | Buy | 4,902 | 47 | LSE | |
09:53:10 | 182.31 | 334 | AT | 182.21 | 182.31 | Buy | 4,551 | 46 | LSE | |
09:52:42 | 182.24 | 866 | AT | 182.12 | 182.24 | Buy | 4,217 | 45 | LSE | |
09:52:42 | 182.22 | 334 | AT | 182.12 | 182.22 | Buy | 3,351 | 44 | LSE | |
09:52:42 | 182.21 | 461 | AT | 182.12 | 182.21 | Buy | 3,017 | 43 | LSE | |
09:43:44 | 182.01 | 50 | AT | 181.96 | 182.01 | Buy | 2,556 | 42 | LSE | |
09:42:18 | 182.1 | 70 | AT | 182.06 | 182.1 | Buy | 2,506 | 41 | LSE | |
09:42:07 | 182.109 | 70 | O | 182.03 | 182.15 | Buy | 2,436 | 40 | LSE | |
09:36:07 | 182.14 | 8 | AT | 182.05 | 182.14 | Buy | 2,366 | 39 | LSE | |
09:10:47 | 181.95 | 76 | AT | 181.95 | 182.05 | Sell | 2,358 | 38 | LSE | |
09:10:47 | 181.98 | 14 | AT | 181.98 | 182.05 | Sell | 2,282 | 37 | LSE | |
09:10:32 | 181.98 | 1 | AT | 181.98 | 182.03 | Sell | 2,268 | 36 | LSE | |
09:04:04 | 184.495 | 4 | O | 181.91 | 181.99 | Buy | 2,267 | 35 | LSE | |
08:27:23 | 182.167 | 4 | O | 182.08 | 182.18 | Buy | 2,263 | 34 | LSE | |
08:18:19 | 182.18 | 50 | AT | 182.1 | 182.18 | Buy | 2,259 | 33 | LSE | |
08:12:52 | 182.246 | 1 | O | 182.18 | 182.26 | Buy | 2,209 | 32 | LSE | |
07:13:02 | 182.31 | 53 | AT | 182.22 | 182.31 | Buy | 2,208 | 31 | LSE | |
06:47:38 | 182.62 | 6 | AT | 182.52 | 182.62 | Buy | 2,155 | 30 | LSE | |
05:39:51 | 182.62 | 9 | AT | 182.62 | 182.73 | Sell | 2,149 | 29 | LSE | |
05:32:30 | 182.501 | 229 | AT | 182.501 | 182.54 | Sell | 2,140 | 28 | LSE | |
04:52:11 | 182.38 | 1 | AT | 182.38 | 182.48 | Sell | 1,911 | 27 | LSE | |
04:24:15 | 181.93 | 87 | AT | 181.92 | 181.93 | Buy | 1,910 | 26 | LSE | |
04:16:51 | 182.03 | 122 | AT | 182.02 | 182.03 | Buy | 1,823 | 25 | LSE | |
04:15:22 | 182.04 | 132 | AT | 182.03 | 182.04 | Buy | 1,701 | 24 | LSE | |
04:12:06 | 182.1 | 1 | AT | 182.1 | 182.15 | Sell | 1,569 | 23 | LSE | |
04:08:23 | 182.2 | 1 | AT | 182.2 | 182.24 | Sell | 1,568 | 22 | LSE | |
04:08:23 | 182.2 | 2 | AT | 182.2 | 182.24 | Sell | 1,567 | 21 | LSE | |
04:08:20 | 182.2 | 972 | AT | 182.11 | 182.2 | Buy | 1,565 | 20 | LSE | |
04:08:20 | 182.2 | 25 | AT | 182.11 | 182.2 | Buy | 593 | 19 | LSE | |
04:08:00 | 182.15 | 25 | AT | 182.06 | 182.15 | Buy | 568 | 18 | LSE | |
04:03:21 | 182.09 | 12 | AT | 182.05 | 182.09 | Buy | 543 | 17 | LSE | |
03:59:02 | 182.02 | 50 | AT | 181.97 | 182.02 | Buy | 531 | 16 | LSE | |
03:53:00 | 182.13 | 57 | AT | 182.05 | 182.13 | Buy | 481 | 15 | LSE | |
03:44:00 | 182.29 | 56 | AT | 182.24 | 182.29 | Buy | 424 | 14 | LSE | |
03:38:45 | 182.36 | 20 | AT | 182.34 | 182.36 | Buy | 368 | 13 | LSE | |
03:36:04 | 182.26 | 34 | AT | 182.25 | 182.26 | Buy | 348 | 12 | LSE | |
03:33:19 | 182.237 | 9 | O | 182.15 | 182.25 | Buy | 314 | 11 | LSE | |
03:33:19 | 182.19 | 15 | AT | 182.15 | 182.19 | Buy | 305 | 10 | LSE | |
03:31:01 | 182.17 | 10 | AT | 182.16 | 182.17 | Buy | 290 | 9 | LSE | |
03:15:42 | 182.2 | 10 | AT | 182.19 | 182.2 | Buy | 280 | 8 | LSE | |
03:06:53 | 14043.0 | 7 | O | 182.13 | 182.4 | Buy | 270 | 7 | LSE | |
03:06:25 | 182.188 | 4 | O | 182.16 | 182.37 | Sell | 263 | 6 | LSE | |
03:03:03 | 182.25 | 161 | AT | 182.25 | 182.52 | Sell | 259 | 5 | LSE | |
03:00:19 | 182.55 | 51 | UT | 181.15 | 181.33 | 98 | 4 | LSE | ||
01:33:33 | 180.964 | 11 | O | 181.15 | 181.33 | 47 | 3 | LSE | ||
01:33:33 | 181.226 | 21 | O | 181.15 | 181.33 | 36 | 2 | LSE | ||
01:33:33 | 182.57 | 15 | O | 181.15 | 181.33 | 15 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.