![Ishrc S&p 500](/common/images/company/L_CSPX.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
08:14:54 | 587.63 | 6 | AT | 587.5 | 587.63 | Buy | 23,410 | 651 | LSE | |
08:13:09 | 587.64 | 1 | AT | 587.64 | 587.66 | Sell | 23,404 | 650 | LSE | |
08:13:09 | 587.65 | 1 | AT | 587.65 | 587.66 | Sell | 23,403 | 649 | LSE | |
08:13:09 | 587.66 | 2 | AT | 587.66 | 587.67 | Sell | 23,402 | 648 | LSE | |
08:12:52 | 587.7 | 12 | AT | 587.56 | 587.7 | Buy | 23,400 | 647 | LSE | |
08:12:48 | 587.7 | 3 | AT | 587.7 | 587.73 | Sell | 23,388 | 646 | LSE | |
08:12:48 | 587.7 | 1 | AT | 587.7 | 587.73 | Sell | 23,385 | 645 | LSE | |
08:12:31 | 587.79 | 1 | AT | 587.79 | 587.8 | Sell | 23,384 | 644 | LSE | |
08:11:06 | 587.77 | 70 | AT | 587.7 | 587.77 | Buy | 23,383 | 643 | LSE | |
08:10:22 | 587.78 | 1 | AT | 587.7 | 587.78 | Buy | 23,313 | 642 | LSE | |
08:07:48 | 587.87 | 5 | AT | 587.7 | 587.87 | Buy | 23,312 | 641 | LSE | |
08:06:17 | 587.7 | 1 | AT | 587.7 | 587.76 | Sell | 23,307 | 640 | LSE | |
08:05:49 | 587.8 | 71 | AT | 587.7 | 587.8 | Buy | 23,306 | 639 | LSE | |
08:05:49 | 587.8 | 29 | AT | 587.7 | 587.8 | Buy | 23,235 | 638 | LSE | |
08:05:19 | 587.76 | 1 | AT | 587.76 | 587.9 | Sell | 23,206 | 637 | LSE | |
08:05:15 | 587.9 | 1 | AT | 587.75 | 587.9 | Buy | 23,205 | 636 | LSE | |
08:01:08 | 587.9 | 1 | AT | 587.9 | 587.92 | Sell | 23,204 | 635 | LSE | |
08:00:05 | 587.95 | 2 | AT | 587.95 | 587.99 | Sell | 23,203 | 634 | LSE | |
08:00:04 | 587.99 | 118 | O | 587.85 | 587.99 | Buy | 23,201 | 633 | LSE | |
07:59:22 | 587.966 | 72 | O | 587.86 | 587.99 | Buy | 23,083 | 632 | LSE | |
07:57:54 | 587.9 | 1 | AT | 587.74 | 587.9 | Buy | 23,011 | 631 | LSE | |
07:57:13 | 587.94 | 3 | AT | 587.81 | 587.94 | Buy | 23,010 | 630 | LSE | |
07:57:06 | 587.96 | 17 | AT | 587.79 | 587.96 | Buy | 23,007 | 629 | LSE | |
07:56:19 | 587.91 | 5 | AT | 587.79 | 587.91 | Buy | 22,990 | 628 | LSE | |
07:56:10 | 587.95 | 2 | AT | 587.95 | 587.96 | Sell | 22,985 | 627 | LSE | |
07:55:33 | 587.98 | 8 | AT | 587.98 | 587.99 | Sell | 22,983 | 626 | LSE | |
07:55:25 | 587.85 | 28 | AT | 587.84 | 587.85 | Buy | 22,975 | 625 | LSE | |
07:55:10 | 587.85 | 1 | AT | 587.84 | 587.85 | Buy | 22,947 | 624 | LSE | |
07:54:04 | 587.846 | 190 | AT | 587.81 | 587.846 | Buy | 22,946 | 623 | LSE | |
07:52:49 | 587.76 | 3 | AT | 587.76 | 587.81 | Sell | 22,756 | 622 | LSE | |
07:52:35 | 587.88 | 1 | AT | 587.76 | 587.88 | Buy | 22,753 | 621 | LSE | |
07:52:35 | 587.88 | 1 | AT | 587.76 | 587.88 | Buy | 22,752 | 620 | LSE | |
07:52:21 | 587.76 | 1 | AT | 587.76 | 587.89 | Sell | 22,751 | 619 | LSE | |
07:51:34 | 587.84 | 1 | AT | 587.76 | 587.84 | Buy | 22,750 | 618 | LSE | |
07:51:27 | 587.86 | 8 | AT | 587.76 | 587.86 | Buy | 22,749 | 617 | LSE | |
07:51:00 | 587.91 | 40 | AT | 587.76 | 587.91 | Buy | 22,741 | 616 | LSE | |
07:50:37 | 587.84 | 1 | AT | 587.76 | 587.84 | Buy | 22,701 | 615 | LSE | |
07:50:21 | 587.83 | 1 | AT | 587.76 | 587.83 | Buy | 22,700 | 614 | LSE | |
07:50:20 | 587.83 | 1 | AT | 587.76 | 587.83 | Buy | 22,699 | 613 | LSE | |
07:47:40 | 587.81 | 3 | AT | 587.81 | 587.96 | Sell | 22,698 | 612 | LSE | |
07:47:25 | 587.98 | 1 | O | 587.83 | 587.98 | Buy | 22,695 | 611 | LSE | |
07:47:24 | 587.98 | 11 | AT | 587.81 | 587.98 | Buy | 22,694 | 610 | LSE | |
07:46:02 | 587.87 | 9 | AT | 587.76 | 587.87 | Buy | 22,683 | 609 | LSE | |
07:45:52 | 587.89 | 1 | O | 587.82 | 587.89 | Buy | 22,674 | 608 | LSE | |
07:45:50 | 587.88 | 1 | AT | 587.8 | 587.88 | Buy | 22,673 | 607 | LSE | |
07:45:49 | 587.8 | 25 | O | 587.8 | 587.87 | Sell | 22,672 | 606 | LSE | |
07:45:39 | 587.89 | 2 | AT | 587.78 | 587.89 | Buy | 22,647 | 605 | LSE | |
07:45:00 | 587.82 | 2 | AT | 587.76 | 587.82 | Buy | 22,645 | 604 | LSE | |
07:44:58 | 587.83 | 1 | AT | 587.76 | 587.83 | Buy | 22,643 | 603 | LSE | |
07:44:58 | 587.83 | 21 | AT | 587.76 | 587.83 | Buy | 22,642 | 602 | LSE | |
07:44:29 | 587.87 | 1 | AT | 587.87 | 587.91 | Sell | 22,621 | 601 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.