![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. |
---|---|---|---|---|---|---|---|---|---|---|
10:31:50 | 578.27 | 11 | AT | 578.13 | 578.27 | Buy | 50,655 | 1301 | LSE | |
10:31:50 | 44713.0 | 72 | O | 578.18 | 578.27 | Buy | 50,644 | 1300 | LSE | |
10:31:44 | 578.122 | 1716 | O | 578.09 | 578.22 | Sell | 50,572 | 1299 | LSE | |
10:31:40 | 578.24 | 3 | O | 578.08 | 578.22 | Buy | 48,856 | 1298 | LSE | |
10:31:29 | 578.15 | 3 | O | 578.15 | 578.28 | Sell | 48,853 | 1297 | LSE | |
10:30:58 | 578.16 | 117 | AT | 578.12 | 578.16 | Buy | 48,850 | 1296 | LSE | |
10:30:01 | 578.16 | 2 | AT | 578.16 | 578.2 | Sell | 48,733 | 1295 | LSE | |
10:29:10 | 578.13 | 50 | AT | 578.13 | 578.2 | Sell | 48,731 | 1294 | LSE | |
10:28:45 | 578.2 | 10 | AT | 578.11 | 578.2 | Buy | 48,681 | 1293 | LSE | |
10:28:32 | 578.22 | 4 | AT | 578.13 | 578.22 | Buy | 48,671 | 1292 | LSE | |
10:28:31 | 578.13 | 2 | O | 578.13 | 578.22 | Sell | 48,667 | 1291 | LSE | |
10:28:29 | 578.1 | 1 | AT | 578.1 | 578.21 | Sell | 48,665 | 1290 | LSE | |
10:28:27 | 578.2 | 2 | AT | 578.2 | 578.21 | Sell | 48,664 | 1289 | LSE | |
10:28:02 | 578.1 | 174 | AT | 578.1 | 578.2 | Sell | 48,662 | 1288 | LSE | |
10:27:55 | 578.11 | 10 | AT | 578.02 | 578.11 | Buy | 48,488 | 1287 | LSE | |
10:27:01 | 577.79 | 16 | AT | 577.71 | 577.79 | Buy | 48,478 | 1286 | LSE | |
10:26:52 | 577.81 | 4 | AT | 577.71 | 577.81 | Buy | 48,462 | 1285 | LSE | |
10:26:47 | 577.7 | 2 | AT | 577.7 | 577.71 | Sell | 48,458 | 1284 | LSE | |
10:26:40 | 577.79 | 40 | AT | 577.71 | 577.79 | Buy | 48,456 | 1283 | LSE | |
10:26:31 | 577.82 | 1 | AT | 577.7 | 577.82 | Buy | 48,416 | 1282 | LSE | |
10:26:29 | 577.79 | 29 | AT | 577.7 | 577.79 | Buy | 48,415 | 1281 | LSE | |
10:26:16 | 577.92 | 10 | AT | 577.85 | 577.92 | Buy | 48,386 | 1280 | LSE | |
10:26:16 | 577.92 | 100 | AT | 577.85 | 577.92 | Buy | 48,376 | 1279 | LSE | |
10:26:06 | 577.98 | 3 | AT | 577.98 | 577.99 | Sell | 48,276 | 1278 | LSE | |
10:25:51 | 578.03 | 1 | AT | 577.96 | 578.03 | Buy | 48,273 | 1277 | LSE | |
10:25:38 | 578.01 | 2 | AT | 577.96 | 578.01 | Buy | 48,272 | 1276 | LSE | |
10:25:35 | 578.0 | 17 | AT | 577.96 | 578.0 | Buy | 48,270 | 1275 | LSE | |
10:25:35 | 578.0 | 15 | AT | 577.96 | 578.0 | Buy | 48,253 | 1274 | LSE | |
10:25:18 | 578.08 | 9 | AT | 577.97 | 578.08 | Buy | 48,238 | 1273 | LSE | |
10:24:46 | 578.02 | 1 | AT | 577.92 | 578.02 | Buy | 48,229 | 1272 | LSE | |
10:24:46 | 578.02 | 1 | AT | 577.92 | 578.02 | Buy | 48,228 | 1271 | LSE | |
10:24:45 | 578.0 | 1 | AT | 578.0 | 578.04 | Sell | 48,227 | 1270 | LSE | |
10:24:33 | 578.087 | 1 | AT | 578.01 | 578.087 | Buy | 48,226 | 1269 | LSE | |
10:24:07 | 578.21 | 2 | AT | 578.1 | 578.21 | Buy | 48,225 | 1268 | LSE | |
10:23:28 | 578.05 | 1 | AT | 578.05 | 578.12 | Sell | 48,223 | 1267 | LSE | |
10:23:14 | 578.1 | 2 | AT | 578.05 | 578.1 | Buy | 48,222 | 1266 | LSE | |
10:23:14 | 578.07 | 3 | AT | 578.02 | 578.07 | Buy | 48,220 | 1265 | LSE | |
10:23:02 | 577.99 | 2 | AT | 577.99 | 578.01 | Sell | 48,217 | 1264 | LSE | |
10:22:17 | 578.27 | 22 | AT | 578.17 | 578.27 | Buy | 48,215 | 1263 | LSE | |
10:22:10 | 578.13 | 85 | AT | 578.09 | 578.13 | Buy | 48,193 | 1262 | LSE | |
10:21:54 | 577.98 | 3 | AT | 577.91 | 577.98 | Buy | 48,108 | 1261 | LSE | |
10:21:30 | 577.83 | 2 | AT | 577.77 | 577.83 | Buy | 48,105 | 1260 | LSE | |
10:21:02 | 577.77 | 2 | AT | 577.77 | 577.8 | Sell | 48,103 | 1259 | LSE | |
10:20:45 | 577.76 | 2 | AT | 577.74 | 577.76 | Buy | 48,101 | 1258 | LSE | |
10:20:27 | 577.82 | 5 | AT | 577.75 | 577.82 | Buy | 48,099 | 1257 | LSE | |
10:20:23 | 577.8 | 6 | AT | 577.73 | 577.8 | Buy | 48,094 | 1256 | LSE | |
10:20:18 | 577.84 | 4 | AT | 577.77 | 577.84 | Buy | 48,088 | 1255 | LSE | |
10:20:17 | 577.84 | 3 | AT | 577.77 | 577.84 | Buy | 48,084 | 1254 | LSE | |
10:20:17 | 577.84 | 1 | AT | 577.77 | 577.84 | Buy | 48,081 | 1253 | LSE | |
10:20:08 | 577.83 | 2 | AT | 577.75 | 577.83 | Buy | 48,080 | 1252 | LSE | |
10:20:07 | 577.83 | 20 | O | 577.76 | 577.83 | Buy | 48,078 | 1251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.