![Ishr Sc 600](/common/images/company/L_IDP6.png)
Ishr Sc 600 (IDP6)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:12 | 94.74 | 1 | UT | 94.71 | 94.77 | 61,416 | 147 | LSE | ||
11:24:31 | 94.7 | 3 | O | 94.65 | 94.69 | Buy | 61,415 | 146 | LSE | |
11:06:49 | 94.81 | 1 | AT | 94.77 | 94.81 | Buy | 61,412 | 145 | LSE | |
11:00:50 | 94.6 | 269 | AT | 94.6 | 94.63 | Sell | 61,411 | 144 | LSE | |
11:00:50 | 94.6 | 40 | AT | 94.6 | 94.63 | Sell | 61,142 | 143 | LSE | |
10:59:38 | 94.6 | 1 | AT | 94.57 | 94.6 | Buy | 61,102 | 142 | LSE | |
10:59:30 | 94.6 | 1 | AT | 94.57 | 94.6 | Buy | 61,101 | 141 | LSE | |
10:57:46 | 94.62 | 69 | AT | 94.62 | 94.64 | Sell | 61,100 | 140 | LSE | |
10:54:26 | 94.67 | 1 | AT | 94.63 | 94.67 | Buy | 61,031 | 139 | LSE | |
10:54:26 | 94.67 | 6 | AT | 94.63 | 94.67 | Buy | 61,030 | 138 | LSE | |
10:54:13 | 94.68 | 80 | AT | 94.68 | 94.69 | Sell | 61,024 | 137 | LSE | |
10:47:39 | 94.81 | 1 | AT | 94.78 | 94.81 | Buy | 60,944 | 136 | LSE | |
10:43:57 | 94.62 | 1 | AT | 94.57 | 94.62 | Buy | 60,943 | 135 | LSE | |
10:43:43 | 94.57 | 2 | AT | 94.53 | 94.57 | Buy | 60,942 | 134 | LSE | |
10:43:21 | 94.61 | 92 | AT | 94.53 | 94.61 | Buy | 60,940 | 133 | LSE | |
10:41:37 | 94.59 | 198 | AT | 94.59 | 94.64 | Sell | 60,848 | 132 | LSE | |
10:40:26 | 94.57 | 1 | AT | 94.53 | 94.57 | Buy | 60,650 | 131 | LSE | |
10:38:54 | 94.6 | 18 | AT | 94.54 | 94.6 | Buy | 60,649 | 130 | LSE | |
10:38:34 | 94.61 | 9 | AT | 94.58 | 94.61 | Buy | 60,631 | 129 | LSE | |
10:37:57 | 94.68 | 413 | AT | 94.61 | 94.68 | Buy | 60,622 | 128 | LSE | |
10:37:57 | 94.68 | 137 | AT | 94.61 | 94.68 | Buy | 60,209 | 127 | LSE | |
10:34:57 | 94.91 | 813 | AT | 94.84 | 94.91 | Buy | 60,072 | 126 | LSE | |
10:34:57 | 94.91 | 1046 | AT | 94.84 | 94.91 | Buy | 59,259 | 125 | LSE | |
10:34:57 | 94.91 | 141 | AT | 94.84 | 94.91 | Buy | 58,213 | 124 | LSE | |
10:27:27 | 94.91 | 1 | AT | 94.88 | 94.91 | Buy | 58,072 | 123 | LSE | |
10:27:27 | 94.91 | 2 | AT | 94.87 | 94.91 | Buy | 58,071 | 122 | LSE | |
10:26:37 | 94.961 | 1550 | O | 94.89 | 94.94 | Buy | 58,069 | 121 | LSE | |
10:25:43 | 94.87 | 137 | AT | 94.87 | 94.91 | Sell | 56,519 | 120 | LSE | |
10:21:49 | 94.94 | 1 | AT | 94.9 | 94.94 | Buy | 56,382 | 119 | LSE | |
10:13:35 | 95.07 | 104 | AT | 95.01 | 95.07 | Buy | 56,381 | 118 | LSE | |
10:13:12 | 94.99 | 123 | AT | 94.95 | 94.99 | Buy | 56,277 | 117 | LSE | |
10:12:39 | 94.89 | 123 | AT | 94.84 | 94.89 | Buy | 56,154 | 116 | LSE | |
10:06:50 | 95.12 | 1 | AT | 95.07 | 95.12 | Buy | 56,031 | 115 | LSE | |
10:06:50 | 95.12 | 5 | AT | 95.07 | 95.12 | Buy | 56,030 | 114 | LSE | |
10:05:13 | 95.27 | 448 | AT | 95.27 | 95.34 | Sell | 56,025 | 113 | LSE | |
10:05:13 | 95.27 | 137 | AT | 95.27 | 95.34 | Sell | 55,577 | 112 | LSE | |
10:04:57 | 95.41 | 416 | AT | 95.34 | 95.41 | Buy | 55,440 | 111 | LSE | |
10:04:57 | 95.4 | 409 | AT | 95.34 | 95.4 | Buy | 55,024 | 110 | LSE | |
10:03:47 | 95.54 | 20 | O | 95.48 | 95.54 | Buy | 54,615 | 109 | LSE | |
10:03:10 | 95.59 | 124 | AT | 95.59 | 95.63 | Sell | 54,595 | 108 | LSE | |
10:00:30 | 95.61 | 1 | AT | 95.57 | 95.61 | Buy | 54,471 | 107 | LSE | |
10:00:30 | 95.61 | 4 | AT | 95.57 | 95.61 | Buy | 54,470 | 106 | LSE | |
10:00:25 | 95.62 | 136 | AT | 95.62 | 95.67 | Sell | 54,466 | 105 | LSE | |
09:58:21 | 95.66 | 4 | O | 95.66 | 95.75 | Sell | 54,330 | 104 | LSE | |
09:58:19 | 95.66 | 6 | O | 95.66 | 95.76 | Sell | 54,326 | 103 | LSE | |
09:58:17 | 95.7 | 6 | O | 95.68 | 95.79 | Sell | 54,320 | 102 | LSE | |
09:58:16 | 95.7 | 6 | O | 95.7 | 95.79 | Sell | 54,314 | 101 | LSE | |
09:58:14 | 95.69 | 2 | O | 95.71 | 95.8 | Sell | 54,308 | 100 | LSE | |
09:56:32 | 95.809 | 4000 | O | 95.7 | 95.8 | Buy | 54,306 | 99 | LSE | |
09:54:24 | 95.85 | 6 | AT | 95.85 | 95.91 | Sell | 50,306 | 98 | LSE | |
09:54:24 | 95.85 | 130 | AT | 95.85 | 95.91 | Sell | 50,300 | 97 | LSE | |
09:50:45 | 95.5 | 18 | AT | 95.49 | 95.5 | Buy | 50,170 | 96 | LSE | |
09:50:20 | 95.4 | 11 | AT | 95.38 | 95.4 | Buy | 50,152 | 95 | LSE | |
09:49:44 | 95.25 | 1 | O | 95.25 | 95.35 | Sell | 50,141 | 94 | LSE | |
09:47:46 | 95.23 | 414 | AT | 95.23 | 95.28 | Sell | 50,140 | 93 | LSE | |
09:45:41 | 95.15 | 1 | AT | 95.08 | 95.15 | Buy | 49,726 | 92 | LSE | |
09:37:44 | 95.05 | 1 | AT | 94.96 | 95.05 | Buy | 49,725 | 91 | LSE | |
09:35:06 | 94.8 | 1 | AT | 94.73 | 94.8 | Buy | 49,724 | 90 | LSE | |
09:34:23 | 94.73 | 1 | AT | 94.65 | 94.73 | Buy | 49,723 | 89 | LSE | |
09:34:23 | 94.73 | 1 | AT | 94.65 | 94.73 | Buy | 49,722 | 88 | LSE | |
09:32:56 | 94.34 | 1300 | AT | 94.34 | 94.4 | Sell | 49,721 | 87 | LSE | |
09:32:43 | 94.43 | 282 | AT | 94.35 | 94.43 | Buy | 48,421 | 86 | LSE | |
09:32:43 | 94.42 | 14 | AT | 94.35 | 94.42 | Buy | 48,139 | 85 | LSE | |
09:32:43 | 94.38 | 46 | AT | 94.33 | 94.38 | Buy | 48,125 | 84 | LSE | |
09:32:43 | 94.38 | 92 | AT | 94.33 | 94.38 | Buy | 48,079 | 83 | LSE | |
09:32:42 | 94.38 | 123 | AT | 94.33 | 94.38 | Buy | 47,987 | 82 | LSE | |
09:32:25 | 94.43 | 1 | AT | 94.16 | 94.43 | Buy | 47,864 | 81 | LSE | |
09:32:25 | 94.43 | 11 | AT | 94.16 | 94.43 | Buy | 47,863 | 80 | LSE | |
09:32:16 | 94.43 | 138 | AT | 94.2 | 94.43 | Buy | 47,852 | 79 | LSE | |
09:32:08 | 94.38 | 1 | AT | 94.2 | 94.38 | Buy | 47,714 | 78 | LSE | |
09:25:00 | 94.0 | 413 | AT | 93.77 | 94.0 | Buy | 47,713 | 77 | LSE | |
09:20:34 | 93.97 | 1 | AT | 93.9 | 93.98 | Buy | 47,300 | 76 | LSE | |
09:20:34 | 93.97 | 10 | AT | 93.9 | 93.98 | Buy | 47,299 | 75 | LSE | |
09:20:23 | 94.02 | 215 | AT | 93.93 | 94.03 | Buy | 47,289 | 74 | LSE | |
09:18:39 | 94.03 | 1 | AT | 93.95 | 94.04 | Buy | 47,074 | 73 | LSE | |
08:59:39 | 94.01 | 1 | AT | 93.92 | 94.02 | Buy | 47,073 | 72 | LSE | |
08:53:07 | 94.06 | 871 | AT | 94.06 | 94.15 | Sell | 47,072 | 71 | LSE | |
08:53:07 | 94.07 | 138 | AT | 94.07 | 94.15 | Sell | 46,201 | 70 | LSE | |
08:51:16 | 94.17 | 1 | AT | 94.09 | 94.18 | Buy | 46,063 | 69 | LSE | |
08:51:16 | 94.17 | 1 | AT | 94.09 | 94.17 | Buy | 46,062 | 68 | LSE | |
08:48:05 | 94.14 | 138 | AT | 94.12 | 94.23 | Sell | 46,061 | 67 | LSE | |
08:48:05 | 94.14 | 70 | AT | 94.14 | 94.23 | Sell | 45,923 | 66 | LSE | |
08:48:05 | 94.15 | 138 | AT | 94.15 | 94.23 | Sell | 45,853 | 65 | LSE | |
08:44:34 | 94.21 | 1 | AT | 94.15 | 94.22 | Buy | 45,715 | 64 | LSE | |
08:44:34 | 94.21 | 1 | AT | 94.15 | 94.22 | Buy | 45,714 | 63 | LSE | |
08:43:00 | 94.24 | 50 | AT | 94.24 | 94.33 | Sell | 45,713 | 62 | LSE | |
08:34:42 | 94.42 | 213 | AT | 94.34 | 94.42 | Buy | 45,663 | 61 | LSE | |
08:34:42 | 94.42 | 540 | AT | 94.34 | 94.42 | Buy | 45,450 | 60 | LSE | |
08:34:42 | 94.42 | 408 | AT | 94.34 | 94.42 | Buy | 44,910 | 59 | LSE | |
08:28:18 | 94.439 | 180 | O | 94.33 | 94.44 | Buy | 44,502 | 58 | LSE | |
08:20:15 | 94.4 | 1 | AT | 94.3 | 94.4 | Buy | 44,322 | 57 | LSE | |
08:13:02 | 94.45 | 3 | AT | 94.45 | 94.46 | Sell | 44,321 | 56 | LSE | |
08:08:35 | 94.29 | 1 | AT | 94.24 | 94.29 | Buy | 44,318 | 55 | LSE | |
08:08:00 | 94.32 | 2 | AT | 94.32 | 94.35 | Sell | 44,317 | 54 | LSE | |
07:56:33 | 94.54 | 1 | AT | 94.45 | 94.54 | Buy | 44,315 | 53 | LSE | |
07:52:04 | 94.428 | 14100 | O | 94.34 | 94.47 | Buy | 44,314 | 52 | LSE | |
07:41:24 | 94.23 | 18 | AT | 94.14 | 94.23 | Buy | 30,214 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.