![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. |
---|---|---|---|---|---|---|---|---|---|---|
08:17:12 | 581.56 | 17 | AT | 581.56 | 581.6 | Sell | 34,693 | 701 | LSE | |
08:16:43 | 581.72 | 4 | AT | 581.62 | 581.72 | Buy | 34,676 | 700 | LSE | |
08:15:45 | 581.73 | 1 | AT | 581.65 | 581.73 | Buy | 34,672 | 699 | LSE | |
08:15:05 | 581.77 | 1 | AT | 581.68 | 581.77 | Buy | 34,671 | 698 | LSE | |
08:14:20 | 581.67 | 2 | AT | 581.56 | 581.67 | Buy | 34,670 | 697 | LSE | |
08:13:17 | 581.56 | 10 | AT | 581.56 | 581.6 | Sell | 34,668 | 696 | LSE | |
08:12:45 | 581.63 | 23 | AT | 581.56 | 581.63 | Buy | 34,658 | 695 | LSE | |
08:12:15 | 581.6 | 10 | AT | 581.6 | 581.69 | Sell | 34,635 | 694 | LSE | |
08:10:44 | 581.65 | 2 | O | 581.65 | 581.76 | Sell | 34,625 | 693 | LSE | |
08:10:35 | 581.77 | 2 | AT | 581.66 | 581.77 | Buy | 34,623 | 692 | LSE | |
08:10:31 | 581.72 | 1 | AT | 581.72 | 581.84 | Sell | 34,621 | 691 | LSE | |
08:09:03 | 581.8 | 13 | AT | 581.8 | 581.92 | Sell | 34,620 | 690 | LSE | |
08:08:06 | 581.88 | 10 | AT | 581.88 | 581.92 | Sell | 34,607 | 689 | LSE | |
08:07:45 | 581.99 | 10 | AT | 581.99 | 582.06 | Sell | 34,597 | 688 | LSE | |
08:07:22 | 582.12 | 2 | AT | 582.12 | 582.14 | Sell | 34,587 | 687 | LSE | |
08:05:42 | 581.9 | 1 | AT | 581.9 | 582.06 | Sell | 34,585 | 686 | LSE | |
08:04:16 | 582.09 | 26 | AT | 581.98 | 582.09 | Buy | 34,584 | 685 | LSE | |
08:03:56 | 581.96 | 10 | AT | 581.96 | 582.06 | Sell | 34,558 | 684 | LSE | |
08:03:40 | 582.03 | 1 | AT | 581.92 | 582.03 | Buy | 34,548 | 683 | LSE | |
08:03:19 | 582.09 | 1 | AT | 581.97 | 582.09 | Buy | 34,547 | 682 | LSE | |
08:02:48 | 582.04 | 3 | AT | 582.04 | 582.09 | Sell | 34,546 | 681 | LSE | |
08:02:47 | 581.99 | 300 | AT | 581.99 | 582.05 | Sell | 34,543 | 680 | LSE | |
08:02:47 | 582.0 | 5 | AT | 582.0 | 582.05 | Sell | 34,243 | 679 | LSE | |
08:01:54 | 582.05 | 2 | AT | 582.05 | 582.16 | Sell | 34,238 | 678 | LSE | |
07:58:57 | 582.25 | 2 | AT | 582.25 | 582.3 | Sell | 34,236 | 677 | LSE | |
07:58:06 | 582.23 | 6 | AT | 582.23 | 582.3 | Sell | 34,234 | 676 | LSE | |
07:58:06 | 582.25 | 146 | AT | 582.13 | 582.25 | Buy | 34,228 | 675 | LSE | |
07:58:06 | 582.24 | 376 | AT | 582.13 | 582.24 | Buy | 34,082 | 674 | LSE | |
07:57:19 | 582.2 | 5 | AT | 582.2 | 582.26 | Sell | 33,706 | 673 | LSE | |
07:56:17 | 582.27 | 1 | AT | 582.15 | 582.27 | Buy | 33,701 | 672 | LSE | |
07:56:17 | 582.27 | 1 | AT | 582.15 | 582.27 | Buy | 33,700 | 671 | LSE | |
07:54:23 | 582.2 | 1 | AT | 582.2 | 582.31 | Sell | 33,699 | 670 | LSE | |
07:53:50 | 582.33 | 3 | O | 582.25 | 582.35 | Buy | 33,698 | 669 | LSE | |
07:53:48 | 582.33 | 20 | O | 582.23 | 582.33 | Buy | 33,695 | 668 | LSE | |
07:52:19 | 582.07 | 1 | AT | 582.07 | 582.17 | Sell | 33,675 | 667 | LSE | |
07:52:19 | 582.17 | 1 | AT | 582.07 | 582.17 | Buy | 33,674 | 666 | LSE | |
07:52:19 | 582.17 | 3 | AT | 582.07 | 582.17 | Buy | 33,673 | 665 | LSE | |
07:51:03 | 582.17 | 4 | AT | 582.04 | 582.17 | Buy | 33,670 | 664 | LSE | |
07:51:01 | 582.19 | 20 | AT | 582.08 | 582.19 | Buy | 33,666 | 663 | LSE | |
07:50:30 | 582.17 | 2 | AT | 582.04 | 582.17 | Buy | 33,646 | 662 | LSE | |
07:49:48 | 582.13 | 1 | AT | 582.02 | 582.13 | Buy | 33,644 | 661 | LSE | |
07:49:34 | 582.02 | 300 | AT | 582.02 | 582.16 | Sell | 33,643 | 660 | LSE | |
07:49:25 | 582.1 | 1 | AT | 582.1 | 582.16 | Sell | 33,343 | 659 | LSE | |
07:48:21 | 582.09 | 1 | AT | 582.0 | 582.09 | Buy | 33,342 | 658 | LSE | |
07:48:21 | 582.09 | 1 | AT | 582.0 | 582.09 | Buy | 33,341 | 657 | LSE | |
07:47:46 | 581.98 | 1 | AT | 581.98 | 582.12 | Sell | 33,340 | 656 | LSE | |
07:47:46 | 581.99 | 1 | AT | 581.99 | 582.12 | Sell | 33,339 | 655 | LSE | |
07:47:46 | 582.0 | 1 | AT | 582.0 | 582.12 | Sell | 33,338 | 654 | LSE | |
07:47:46 | 582.0 | 5 | AT | 582.0 | 582.12 | Sell | 33,337 | 653 | LSE | |
07:47:46 | 582.0 | 3 | AT | 582.0 | 582.12 | Sell | 33,332 | 652 | LSE | |
07:47:42 | 582.11 | 1 | AT | 582.0 | 582.11 | Buy | 33,329 | 651 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.