![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. |
---|---|---|---|---|---|---|---|---|---|---|
10:50:19 | 577.61 | 2 | O | 577.56 | 577.64 | Buy | 52,947 | 1401 | LSE | |
10:50:17 | 577.61 | 2 | O | 577.56 | 577.61 | Buy | 52,945 | 1400 | LSE | |
10:49:52 | 577.67 | 4 | O | 577.55 | 577.67 | Buy | 52,943 | 1399 | LSE | |
10:49:39 | 577.66 | 1 | AT | 577.6 | 577.66 | Buy | 52,939 | 1398 | LSE | |
10:49:21 | 577.53 | 1 | O | 577.46 | 577.53 | Buy | 52,938 | 1397 | LSE | |
10:49:20 | 577.5 | 37 | AT | 577.43 | 577.5 | Buy | 52,937 | 1396 | LSE | |
10:48:25 | 577.53 | 5 | AT | 577.4 | 577.53 | Buy | 52,900 | 1395 | LSE | |
10:48:16 | 577.52 | 1 | O | 577.38 | 577.52 | Buy | 52,895 | 1394 | LSE | |
10:47:53 | 577.5 | 1 | AT | 577.5 | 577.51 | Sell | 52,894 | 1393 | LSE | |
10:47:53 | 577.5 | 100 | AT | 577.5 | 577.51 | Sell | 52,893 | 1392 | LSE | |
10:47:53 | 577.5 | 3 | AT | 577.5 | 577.51 | Sell | 52,793 | 1391 | LSE | |
10:47:53 | 577.5 | 3 | AT | 577.5 | 577.51 | Sell | 52,790 | 1390 | LSE | |
10:47:45 | 577.56 | 1 | AT | 577.5 | 577.56 | Buy | 52,787 | 1389 | LSE | |
10:47:17 | 577.54 | 1 | AT | 577.54 | 577.55 | Sell | 52,786 | 1388 | LSE | |
10:46:29 | 577.59 | 1 | AT | 577.54 | 577.59 | Buy | 52,785 | 1387 | LSE | |
10:46:24 | 577.6 | 1 | AT | 577.54 | 577.6 | Buy | 52,784 | 1386 | LSE | |
10:46:15 | 577.58 | 23 | O | 577.54 | 577.58 | Buy | 52,783 | 1385 | LSE | |
10:46:15 | 577.58 | 1 | AT | 577.54 | 577.58 | Buy | 52,760 | 1384 | LSE | |
10:46:00 | 577.55 | 2 | AT | 577.55 | 577.6 | Sell | 52,759 | 1383 | LSE | |
10:45:17 | 577.63 | 21 | O | 577.54 | 577.63 | Buy | 52,757 | 1382 | LSE | |
10:45:14 | 577.64 | 2 | O | 577.54 | 577.64 | Buy | 52,736 | 1381 | LSE | |
10:45:13 | 577.65 | 1 | AT | 577.65 | 577.66 | Sell | 52,734 | 1380 | LSE | |
10:45:12 | 577.65 | 1 | AT | 577.65 | 577.68 | Sell | 52,733 | 1379 | LSE | |
10:44:52 | 577.62 | 1 | AT | 577.54 | 577.62 | Buy | 52,732 | 1378 | LSE | |
10:44:38 | 577.57 | 260 | O | 577.54 | 577.59 | Buy | 52,731 | 1377 | LSE | |
10:44:38 | 577.57 | 1 | AT | 577.54 | 577.57 | Buy | 52,471 | 1376 | LSE | |
10:44:37 | 577.58 | 1 | AT | 577.54 | 577.58 | Buy | 52,470 | 1375 | LSE | |
10:44:35 | 577.58 | 3 | O | 577.54 | 577.58 | Buy | 52,469 | 1374 | LSE | |
10:44:00 | 577.6 | 50 | AT | 577.6 | 577.61 | Sell | 52,466 | 1373 | LSE | |
10:44:00 | 577.61 | 2 | AT | 577.61 | 577.62 | Sell | 52,416 | 1372 | LSE | |
10:43:58 | 577.63 | 10 | O | 577.61 | 577.63 | Buy | 52,414 | 1371 | LSE | |
10:43:39 | 577.7 | 4 | AT | 577.7 | 577.74 | Sell | 52,404 | 1370 | LSE | |
10:42:50 | 577.63 | 1 | AT | 577.54 | 577.63 | Buy | 52,400 | 1369 | LSE | |
10:42:50 | 577.63 | 19 | O | 577.54 | 577.63 | Buy | 52,399 | 1368 | LSE | |
10:42:26 | 577.71 | 1 | AT | 577.71 | 577.75 | Sell | 52,380 | 1367 | LSE | |
10:42:23 | 577.76 | 3 | AT | 577.76 | 577.78 | Sell | 52,379 | 1366 | LSE | |
10:42:23 | 577.79 | 3 | AT | 577.79 | 577.8 | Sell | 52,376 | 1365 | LSE | |
10:42:08 | 577.77 | 389 | O | 577.77 | 577.9 | Sell | 52,373 | 1364 | LSE | |
10:42:03 | 577.82 | 1 | O | 577.76 | 577.82 | Buy | 51,984 | 1363 | LSE | |
10:41:14 | 577.61 | 1 | AT | 577.54 | 577.61 | Buy | 51,983 | 1362 | LSE | |
10:41:10 | 577.61 | 10 | O | 577.54 | 577.61 | Buy | 51,982 | 1361 | LSE | |
10:41:06 | 577.64 | 1 | AT | 577.54 | 577.64 | Buy | 51,972 | 1360 | LSE | |
10:41:01 | 577.58 | 1 | AT | 577.54 | 577.58 | Buy | 51,971 | 1359 | LSE | |
10:41:00 | 577.56 | 2 | AT | 577.56 | 577.57 | Sell | 51,970 | 1358 | LSE | |
10:40:35 | 577.72 | 4 | O | 577.57 | 577.72 | Buy | 51,968 | 1357 | LSE | |
10:40:30 | 577.72 | 10 | O | 577.6 | 577.72 | Buy | 51,964 | 1356 | LSE | |
10:40:04 | 577.66 | 1 | AT | 577.56 | 577.66 | Buy | 51,954 | 1355 | LSE | |
10:39:50 | 577.66 | 8 | O | 577.54 | 577.66 | Buy | 51,953 | 1354 | LSE | |
10:39:49 | 577.64 | 1 | O | 577.54 | 577.64 | Buy | 51,945 | 1353 | LSE | |
10:39:36 | 577.59 | 1 | AT | 577.54 | 577.59 | Buy | 51,944 | 1352 | LSE | |
10:39:33 | 577.6 | 17 | AT | 577.6 | 577.64 | Sell | 51,943 | 1351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.