Ishr Sc 600 (IDP6)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:28:15 | 92.08 | 66 | AT | 92.03 | 92.08 | Buy | 42,028 | 100 | LSE | |
11:28:15 | 92.09 | 18 | AT | 92.03 | 92.09 | Buy | 41,962 | 99 | LSE | |
11:28:15 | 92.08 | 53 | AT | 92.03 | 92.08 | Buy | 41,944 | 98 | LSE | |
11:28:15 | 92.08 | 112 | AT | 92.03 | 92.08 | Buy | 41,891 | 97 | LSE | |
11:28:12 | 92.09 | 322 | AT | 92.08 | 92.09 | Buy | 41,779 | 96 | LSE | |
11:17:18 | 92.02 | 300 | AT | 91.94 | 92.02 | Buy | 41,457 | 95 | LSE | |
11:16:13 | 92.03 | 729 | AT | 92.0 | 92.03 | Buy | 41,157 | 94 | LSE | |
11:05:43 | 92.02 | 165 | AT | 92.02 | 92.12 | Sell | 40,428 | 93 | LSE | |
11:05:43 | 92.04 | 322 | AT | 92.04 | 92.12 | Sell | 40,263 | 92 | LSE | |
11:05:43 | 92.04 | 102 | AT | 92.04 | 92.12 | Sell | 39,941 | 91 | LSE | |
10:55:36 | 91.62 | 1 | AT | 91.62 | 91.72 | Sell | 39,839 | 90 | LSE | |
10:48:55 | 91.72 | 4 | O | 91.62 | 91.72 | Buy | 39,838 | 89 | LSE | |
10:43:34 | 91.78 | 81 | AT | 91.69 | 91.78 | Buy | 39,834 | 88 | LSE | |
10:40:14 | 91.68 | 28 | AT | 91.58 | 91.68 | Buy | 39,753 | 87 | LSE | |
10:33:31 | 91.42 | 287 | AT | 91.42 | 91.51 | Sell | 39,725 | 86 | LSE | |
10:33:15 | 91.47 | 75 | AT | 91.47 | 91.48 | Sell | 39,438 | 85 | LSE | |
10:31:08 | 91.451 | 53 | O | 91.43 | 91.5 | Sell | 39,363 | 84 | LSE | |
10:29:51 | 91.5 | 161 | AT | 91.41 | 91.5 | Buy | 39,310 | 83 | LSE | |
10:00:10 | 91.19 | 167 | AT | 91.19 | 91.24 | Sell | 39,149 | 82 | LSE | |
10:00:05 | 91.21 | 555 | AT | 91.21 | 91.26 | Sell | 38,982 | 81 | LSE | |
10:00:01 | 91.24 | 596 | AT | 91.24 | 91.32 | Sell | 38,427 | 80 | LSE | |
09:57:26 | 91.4 | 100 | AT | 91.4 | 91.42 | Sell | 37,831 | 79 | LSE | |
09:46:31 | 92.08 | 218 | AT | 92.02 | 92.08 | Buy | 37,731 | 78 | LSE | |
09:41:37 | 92.12 | 25 | AT | 92.12 | 92.18 | Sell | 37,513 | 77 | LSE | |
09:30:48 | 91.98 | 65 | AT | 91.98 | 92.14 | Sell | 37,488 | 76 | LSE | |
09:30:48 | 91.98 | 35 | O | 91.98 | 92.14 | Sell | 37,423 | 75 | LSE | |
09:30:48 | 91.98 | 35 | O | 91.98 | 92.14 | Sell | 37,388 | 74 | LSE | |
09:12:03 | 92.1 | 500 | AT | 92.03 | 92.1 | Buy | 37,353 | 73 | LSE | |
09:10:13 | 92.0 | 893 | AT | 91.886 | 92.0 | Buy | 36,853 | 72 | LSE | |
09:10:13 | 92.0 | 7 | AT | 91.886 | 92.0 | Buy | 35,960 | 71 | LSE | |
09:10:09 | 91.992 | 800 | AT | 91.916 | 91.992 | Buy | 35,953 | 70 | LSE | |
09:10:04 | 92.0 | 2000 | AT | 91.94 | 92.0 | Buy | 35,153 | 69 | LSE | |
09:09:26 | 92.0 | 900 | AT | 91.94 | 92.0 | Buy | 33,153 | 68 | LSE | |
09:08:56 | 91.989 | 1900 | O | 91.89 | 92.0 | Buy | 32,253 | 67 | LSE | |
09:08:42 | 91.987 | 9000 | O | 91.91 | 92.0 | Buy | 30,353 | 66 | LSE | |
09:06:00 | 92.01 | 3 | AT | 91.9 | 92.01 | Buy | 21,353 | 65 | LSE | |
09:05:11 | 91.93 | 350 | O | 91.88 | 91.99 | Sell | 21,350 | 64 | LSE | |
08:32:27 | 92.216 | 100 | O | 92.11 | 92.24 | Buy | 21,000 | 63 | LSE | |
07:00:21 | 92.21 | 109 | AT | 92.08 | 92.24 | Buy | 20,900 | 62 | LSE | |
07:00:21 | 92.08 | 250 | AT | 92.08 | 92.24 | Sell | 20,791 | 61 | LSE | |
06:32:29 | 91.99 | 100 | AT | 91.99 | 92.07 | Sell | 20,541 | 60 | LSE | |
04:59:58 | 91.99 | 203 | AT | 91.84 | 91.99 | Buy | 20,441 | 59 | LSE | |
04:57:54 | 91.97 | 170 | AT | 91.83 | 91.97 | Buy | 20,238 | 58 | LSE | |
04:55:51 | 91.99 | 85 | AT | 91.85 | 91.99 | Buy | 20,068 | 57 | LSE | |
04:53:51 | 91.99 | 85 | AT | 91.87 | 91.99 | Buy | 19,983 | 56 | LSE | |
04:51:32 | 92.0 | 85 | AT | 91.86 | 92.0 | Buy | 19,898 | 55 | LSE | |
04:49:31 | 92.0 | 85 | AT | 91.91 | 92.0 | Buy | 19,813 | 54 | LSE | |
04:47:38 | 92.01 | 170 | AT | 91.9 | 92.01 | Buy | 19,728 | 53 | LSE | |
04:45:36 | 92.02 | 85 | AT | 91.91 | 92.02 | Buy | 19,558 | 52 | LSE | |
04:43:17 | 92.02 | 85 | AT | 91.86 | 92.02 | Buy | 19,473 | 51 | LSE | |
04:41:12 | 91.98 | 85 | AT | 91.88 | 91.98 | Buy | 19,388 | 50 | LSE | |
04:37:15 | 91.9 | 170 | AT | 91.78 | 91.9 | Buy | 19,303 | 49 | LSE | |
04:29:03 | 91.8 | 85 | AT | 91.68 | 91.8 | Buy | 19,133 | 48 | LSE | |
04:20:49 | 91.84 | 85 | AT | 91.69 | 91.84 | Buy | 19,048 | 47 | LSE | |
04:12:38 | 91.86 | 25 | O | 91.73 | 91.86 | Buy | 18,963 | 46 | LSE | |
04:12:32 | 91.86 | 150 | AT | 91.73 | 91.86 | Buy | 18,938 | 45 | LSE | |
04:12:31 | 91.83 | 20 | AT | 91.73 | 91.83 | Buy | 18,788 | 44 | LSE | |
04:10:22 | 91.83 | 20 | AT | 91.68 | 91.83 | Buy | 18,768 | 43 | LSE | |
04:08:22 | 91.82 | 85 | AT | 91.67 | 91.82 | Buy | 18,748 | 42 | LSE | |
04:06:15 | 91.82 | 101 | AT | 91.68 | 91.82 | Buy | 18,663 | 41 | LSE | |
04:04:15 | 91.8 | 69 | AT | 91.73 | 91.8 | Buy | 18,562 | 40 | LSE | |
04:00:00 | 91.67 | 68 | AT | 91.67 | 91.82 | Sell | 18,493 | 39 | LSE | |
03:54:52 | 91.76 | 85 | AT | 91.76 | 91.87 | Sell | 18,425 | 38 | LSE | |
03:54:32 | 91.78 | 170 | AT | 91.78 | 91.91 | Sell | 18,340 | 37 | LSE | |
03:52:36 | 91.9 | 325 | AT | 91.76 | 91.91 | Buy | 18,170 | 36 | LSE | |
03:51:50 | 91.82 | 85 | AT | 91.82 | 91.92 | Sell | 17,845 | 35 | LSE | |
03:51:40 | 91.95 | 85 | AT | 91.82 | 91.95 | Buy | 17,760 | 34 | LSE | |
03:49:13 | 91.98 | 1146 | AT | 91.8 | 91.98 | Buy | 17,675 | 33 | LSE | |
03:49:13 | 91.98 | 218 | AT | 91.8 | 91.98 | Buy | 16,529 | 32 | LSE | |
03:49:13 | 91.98 | 218 | AT | 91.8 | 91.98 | Buy | 16,311 | 31 | LSE | |
03:49:13 | 91.97 | 1400 | AT | 91.8 | 91.98 | Buy | 16,093 | 30 | LSE | |
03:49:12 | 91.97 | 2339 | AT | 91.8 | 91.98 | Buy | 14,693 | 29 | LSE | |
03:49:12 | 91.95 | 20 | AT | 91.8 | 91.95 | Buy | 12,354 | 28 | LSE | |
03:49:12 | 91.97 | 7366 | AT | 91.8 | 91.98 | Buy | 12,334 | 27 | LSE | |
03:49:12 | 91.87 | 1400 | AT | 91.8 | 91.87 | Buy | 4,968 | 26 | LSE | |
03:49:12 | 91.86 | 1191 | AT | 91.8 | 91.86 | Buy | 3,568 | 25 | LSE | |
03:49:12 | 91.86 | 893 | AT | 91.8 | 91.86 | Buy | 2,377 | 24 | LSE | |
03:45:24 | 91.87 | 85 | AT | 91.81 | 91.87 | Buy | 1,484 | 23 | LSE | |
03:43:25 | 91.84 | 85 | AT | 91.74 | 91.84 | Buy | 1,399 | 22 | LSE | |
03:39:15 | 91.81 | 85 | AT | 91.74 | 91.82 | Buy | 1,314 | 21 | LSE | |
03:37:12 | 91.78 | 85 | AT | 91.74 | 91.78 | Buy | 1,229 | 20 | LSE | |
03:33:11 | 91.8 | 85 | AT | 91.74 | 91.8 | Buy | 1,144 | 19 | LSE | |
03:31:13 | 91.83 | 35 | O | 91.72 | 91.83 | Buy | 1,059 | 18 | LSE | |
03:31:13 | 91.83 | 85 | AT | 91.72 | 91.83 | Buy | 1,024 | 17 | LSE | |
03:26:54 | 91.87 | 85 | AT | 91.75 | 91.87 | Buy | 939 | 16 | LSE | |
03:24:12 | 91.86 | 3 | AT | 91.79 | 91.86 | Buy | 854 | 15 | LSE | |
03:24:12 | 91.86 | 57 | AT | 91.79 | 91.86 | Buy | 851 | 14 | LSE | |
03:19:56 | 91.73 | 170 | AT | 91.73 | 91.74 | Sell | 794 | 13 | LSE | |
03:18:43 | 91.78 | 85 | AT | 91.74 | 91.78 | Buy | 624 | 12 | LSE | |
03:16:31 | 91.79 | 85 | AT | 91.73 | 91.79 | Buy | 539 | 11 | LSE | |
03:14:32 | 91.83 | 85 | AT | 91.73 | 91.83 | Buy | 454 | 10 | LSE | |
03:12:18 | 91.81 | 85 | AT | 91.7 | 91.81 | Buy | 369 | 9 | LSE | |
03:06:50 | 91.66 | 85 | AT | 91.66 | 91.69 | Sell | 284 | 8 | LSE | |
03:06:50 | 91.66 | 85 | AT | 91.66 | 91.69 | Sell | 199 | 7 | LSE | |
03:00:19 | 91.63 | 6 | O | 91.63 | 91.94 | Sell | 114 | 6 | LSE | |
03:00:18 | 91.63 | 3 | O | 91.63 | 91.94 | Sell | 108 | 5 | LSE | |
03:00:17 | 91.96 | 1 | O | 91.63 | 91.95 | Buy | 105 | 4 | LSE | |
03:00:16 | 91.63 | 1 | O | 91.63 | 91.95 | Sell | 104 | 3 | LSE | |
03:00:16 | 91.63 | 2 | O | 91.63 | 91.96 | Sell | 103 | 2 | LSE | |
03:00:15 | 91.8 | 101 | UT | 87.5 | 91.39 | 101 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.