Ish Japan $ Hdg (IJPD)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:28:31 | 80.47 | 10 | AT | 80.41 | 80.47 | Buy | 4,300 | 70 | LSE | |
| 11:25:25 | 80.44 | 1 | AT | 80.39 | 80.44 | Buy | 4,290 | 69 | LSE | |
| 11:22:31 | 80.41 | 50 | AT | 80.4 | 80.41 | Buy | 4,289 | 68 | LSE | |
| 11:20:10 | 80.41 | 1 | AT | 80.38 | 80.41 | Buy | 4,239 | 67 | LSE | |
| 11:06:13 | 80.3 | 82 | AT | 80.3 | 80.36 | Sell | 4,238 | 66 | LSE | |
| 10:48:07 | 80.33 | 1 | AT | 80.29 | 80.33 | Buy | 4,156 | 65 | LSE | |
| 10:37:17 | 80.34 | 1 | AT | 80.29 | 80.34 | Buy | 4,155 | 64 | LSE | |
| 10:37:14 | 80.29 | 1 | AT | 80.29 | 80.34 | Sell | 4,154 | 63 | LSE | |
| 10:16:01 | 80.24 | 243 | AT | 80.24 | 80.29 | Sell | 4,153 | 62 | LSE | |
| 10:14:21 | 80.29 | 279 | O | 80.26 | 80.29 | Buy | 3,910 | 61 | LSE | |
| 10:07:31 | 80.31 | 1 | AT | 80.27 | 80.31 | Buy | 3,631 | 60 | LSE | |
| 10:07:31 | 80.31 | 2 | AT | 80.27 | 80.31 | Buy | 3,630 | 59 | LSE | |
| 10:05:12 | 80.27 | 2 | AT | 80.24 | 80.27 | Buy | 3,628 | 58 | LSE | |
| 10:05:02 | 80.29 | 7 | AT | 80.23 | 80.29 | Buy | 3,626 | 57 | LSE | |
| 09:53:55 | 80.2 | 1 | AT | 80.17 | 80.2 | Buy | 3,619 | 56 | LSE | |
| 09:40:03 | 80.18 | 31 | AT | 80.13 | 80.18 | Buy | 3,618 | 55 | LSE | |
| 09:39:13 | 80.14 | 1 | AT | 80.14 | 80.22 | Sell | 3,587 | 54 | LSE | |
| 09:05:20 | 80.19 | 1 | AT | 80.15 | 80.19 | Buy | 3,586 | 53 | LSE | |
| 09:05:20 | 80.19 | 5 | AT | 80.15 | 80.19 | Buy | 3,585 | 52 | LSE | |
| 09:03:02 | 6258.851 | 60 | O | 80.14 | 80.2 | Buy | 3,580 | 51 | LSE | |
| 08:54:08 | 80.19 | 24 | AT | 80.19 | 80.2 | Sell | 3,520 | 50 | LSE | |
| 08:53:40 | 80.2 | 1 | AT | 80.19 | 80.2 | Buy | 3,496 | 49 | LSE | |
| 08:36:25 | 80.18 | 5 | AT | 80.14 | 80.18 | Buy | 3,495 | 48 | LSE | |
| 08:29:15 | 80.2 | 75 | AT | 80.14 | 80.2 | Buy | 3,490 | 47 | LSE | |
| 08:12:34 | 80.17 | 10 | AT | 80.13 | 80.17 | Buy | 3,415 | 46 | LSE | |
| 08:03:48 | 80.13 | 1 | AT | 80.08 | 80.13 | Buy | 3,405 | 45 | LSE | |
| 08:00:10 | 80.11 | 10 | AT | 80.06 | 80.11 | Buy | 3,404 | 44 | LSE | |
| 07:45:34 | 80.0 | 9 | AT | 79.99 | 80.0 | Buy | 3,394 | 43 | LSE | |
| 07:40:56 | 80.0 | 4 | AT | 79.97 | 80.0 | Buy | 3,385 | 42 | LSE | |
| 07:35:55 | 79.97 | 1 | AT | 79.92 | 79.97 | Buy | 3,381 | 41 | LSE | |
| 07:19:12 | 79.91 | 1 | AT | 79.91 | 79.95 | Sell | 3,380 | 40 | LSE | |
| 07:19:10 | 79.91 | 2 | AT | 79.91 | 79.95 | Sell | 3,379 | 39 | LSE | |
| 07:15:47 | 79.96 | 200 | AT | 79.96 | 79.97 | Sell | 3,377 | 38 | LSE | |
| 07:06:37 | 79.99 | 1 | AT | 79.96 | 79.99 | Buy | 3,177 | 37 | LSE | |
| 06:48:46 | 79.97 | 10 | AT | 79.93 | 79.97 | Buy | 3,176 | 36 | LSE | |
| 06:44:45 | 79.97 | 12 | AT | 79.95 | 79.97 | Buy | 3,166 | 35 | LSE | |
| 06:33:00 | 80.0 | 1 | AT | 79.96 | 80.0 | Buy | 3,154 | 34 | LSE | |
| 06:33:00 | 80.0 | 1 | AT | 79.96 | 80.0 | Buy | 3,153 | 33 | LSE | |
| 06:21:22 | 79.97 | 6 | AT | 79.93 | 79.97 | Buy | 3,152 | 32 | LSE | |
| 06:17:16 | 79.97 | 1 | AT | 79.93 | 79.97 | Buy | 3,146 | 31 | LSE | |
| 06:15:56 | 79.95 | 1 | AT | 79.92 | 79.95 | Buy | 3,145 | 30 | LSE | |
| 06:06:44 | 79.96 | 1 | AT | 79.92 | 79.96 | Buy | 3,144 | 29 | LSE | |
| 06:06:42 | 79.96 | 1 | AT | 79.92 | 79.96 | Buy | 3,143 | 28 | LSE | |
| 05:41:27 | 79.95 | 2 | AT | 79.9 | 79.95 | Buy | 3,142 | 27 | LSE | |
| 05:41:11 | 79.95 | 3 | AT | 79.9 | 79.95 | Buy | 3,140 | 26 | LSE | |
| 05:16:34 | 79.87 | 1 | AT | 79.84 | 79.87 | Buy | 3,137 | 25 | LSE | |
| 05:13:13 | 79.84 | 1 | AT | 79.84 | 79.88 | Sell | 3,136 | 24 | LSE | |
| 05:06:03 | 79.84 | 1 | AT | 79.8 | 79.84 | Buy | 3,135 | 23 | LSE | |
| 04:46:39 | 79.82 | 857 | AT | 79.82 | 79.86 | Sell | 3,134 | 22 | LSE | |
| 04:24:58 | 79.71 | 1 | AT | 79.68 | 79.71 | Buy | 2,277 | 21 | LSE | |
| 03:40:09 | 79.57 | 10 | AT | 79.53 | 79.57 | Buy | 2,276 | 20 | LSE | |
| 03:30:15 | 79.55 | 1941 | AT | 79.55 | 79.57 | Sell | 2,266 | 19 | LSE | |
| 03:30:02 | 6223.82 | 2 | O | 79.56 | 79.64 | Buy | 325 | 18 | LSE | |
| 03:05:27 | 79.61 | 1 | AT | 79.54 | 79.61 | Buy | 323 | 17 | LSE | |
| 03:05:26 | 79.61 | 1 | AT | 79.54 | 79.61 | Buy | 322 | 16 | LSE | |
| 03:05:26 | 79.61 | 1 | AT | 79.54 | 79.61 | Buy | 321 | 15 | LSE | |
| 03:02:35 | 79.61 | 1 | AT | 79.5 | 79.61 | Buy | 320 | 14 | LSE | |
| 03:02:17 | 79.61 | 1 | AT | 79.5 | 79.61 | Buy | 319 | 13 | LSE | |
| 03:02:16 | 79.61 | 1 | AT | 79.5 | 79.61 | Buy | 318 | 12 | LSE | |
| 03:02:05 | 79.61 | 1 | AT | 79.5 | 79.61 | Buy | 317 | 11 | LSE | |
| 03:02:04 | 79.62 | 1 | AT | 79.5 | 79.62 | Buy | 316 | 10 | LSE | |
| 03:01:02 | 79.72 | 1 | AT | 79.5 | 79.72 | Buy | 315 | 9 | LSE | |
| 03:01:02 | 79.72 | 5 | AT | 79.5 | 79.72 | Buy | 314 | 8 | LSE | |
| 03:00:59 | 79.7 | 3 | AT | 79.5 | 79.7 | Buy | 309 | 7 | LSE | |
| 03:00:59 | 79.7 | 12 | AT | 79.5 | 79.7 | Buy | 306 | 6 | LSE | |
| 03:00:18 | 79.67 | 1 | AT | 79.49 | 79.67 | Buy | 294 | 5 | LSE | |
| 03:00:16 | 79.67 | 1 | AT | 79.5 | 79.67 | Buy | 293 | 4 | LSE | |
| 03:00:14 | 79.67 | 1 | AT | 79.5 | 79.67 | Buy | 292 | 3 | LSE | |
| 03:00:08 | 79.72 | 1 | AT | 79.5 | 79.72 | Buy | 291 | 2 | LSE | |
| 03:00:07 | 79.6 | 290 | UT | 68.56 | 78.85 | 290 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
