Ish Japan $ Hdg (IJPD)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:40:28 | 78.49 | 148 | O | 78.5 | 78.54 | Sell | 19,704 | 60 | LSE | |
11:35:18 | 78.49 | 148 | UT | 78.5 | 78.54 | Sell | 19,556 | 59 | LSE | |
11:29:03 | 78.55 | 357 | AT | 78.55 | 78.56 | Sell | 19,408 | 58 | LSE | |
11:23:21 | 78.58 | 1 | AT | 78.53 | 78.58 | Buy | 19,051 | 57 | LSE | |
11:14:24 | 78.52 | 2 | AT | 78.46 | 78.52 | Buy | 19,050 | 56 | LSE | |
11:06:01 | 78.48 | 700 | AT | 78.43 | 78.48 | Buy | 19,048 | 55 | LSE | |
10:59:53 | 78.49 | 2 | AT | 78.44 | 78.49 | Buy | 18,348 | 54 | LSE | |
10:59:53 | 78.49 | 1 | AT | 78.44 | 78.49 | Buy | 18,346 | 53 | LSE | |
10:49:07 | 78.515 | 549 | O | 78.47 | 78.52 | Buy | 18,345 | 52 | LSE | |
10:23:50 | 78.46 | 1 | AT | 78.46 | 78.49 | Sell | 17,796 | 51 | LSE | |
10:11:07 | 78.42 | 32 | AT | 78.38 | 78.42 | Buy | 17,795 | 50 | LSE | |
10:03:47 | 78.44 | 5 | AT | 78.44 | 78.5 | Sell | 17,763 | 49 | LSE | |
10:03:26 | 78.5 | 172 | AT | 78.44 | 78.5 | Buy | 17,758 | 48 | LSE | |
10:00:07 | 78.47 | 142 | AT | 78.44 | 78.47 | Buy | 17,586 | 47 | LSE | |
09:50:23 | 78.47 | 38 | AT | 78.42 | 78.47 | Buy | 17,444 | 46 | LSE | |
09:46:28 | 78.47 | 1 | AT | 78.41 | 78.47 | Buy | 17,406 | 45 | LSE | |
09:46:26 | 78.47 | 5 | AT | 78.42 | 78.47 | Buy | 17,405 | 44 | LSE | |
09:46:13 | 78.42 | 287 | AT | 78.42 | 78.47 | Sell | 17,400 | 43 | LSE | |
09:44:09 | 78.43 | 739 | AT | 78.43 | 78.48 | Sell | 17,113 | 42 | LSE | |
09:42:06 | 78.44 | 739 | AT | 78.44 | 78.48 | Sell | 16,374 | 41 | LSE | |
09:40:05 | 78.47 | 677 | AT | 78.47 | 78.51 | Sell | 15,635 | 40 | LSE | |
09:40:05 | 78.47 | 739 | AT | 78.47 | 78.51 | Sell | 14,958 | 39 | LSE | |
09:33:48 | 78.5 | 1 | AT | 78.45 | 78.5 | Buy | 14,219 | 38 | LSE | |
08:59:19 | 78.41 | 1 | AT | 78.37 | 78.41 | Buy | 14,218 | 37 | LSE | |
08:59:19 | 78.42 | 3 | AT | 78.37 | 78.42 | Buy | 14,217 | 36 | LSE | |
08:54:39 | 78.42 | 55 | AT | 78.38 | 78.42 | Buy | 14,214 | 35 | LSE | |
08:27:24 | 78.44 | 12 | AT | 78.4 | 78.44 | Buy | 14,159 | 34 | LSE | |
07:46:09 | 78.27 | 1 | AT | 78.27 | 78.31 | Sell | 14,147 | 33 | LSE | |
07:46:08 | 78.27 | 11 | AT | 78.27 | 78.33 | Sell | 14,146 | 32 | LSE | |
07:24:07 | 78.4 | 1 | AT | 78.34 | 78.4 | Buy | 14,135 | 31 | LSE | |
06:32:19 | 78.53 | 5 | AT | 78.53 | 78.59 | Sell | 14,134 | 30 | LSE | |
05:18:21 | 78.6 | 3 | AT | 78.56 | 78.6 | Buy | 14,129 | 29 | LSE | |
05:06:55 | 78.56 | 1 | AT | 78.52 | 78.56 | Buy | 14,126 | 28 | LSE | |
05:01:29 | 78.41 | 1 | AT | 78.41 | 78.49 | Sell | 14,125 | 27 | LSE | |
04:29:53 | 78.52 | 1 | AT | 78.48 | 78.52 | Buy | 14,124 | 26 | LSE | |
04:21:18 | 78.53 | 1 | AT | 78.49 | 78.53 | Buy | 14,123 | 25 | LSE | |
04:21:15 | 78.53 | 1 | AT | 78.49 | 78.53 | Buy | 14,122 | 24 | LSE | |
04:20:52 | 78.51 | 1 | AT | 78.46 | 78.51 | Buy | 14,121 | 23 | LSE | |
04:11:21 | 6046.65 | 163 | O | 78.67 | 78.74 | Buy | 14,120 | 22 | LSE | |
04:08:48 | 78.73 | 1 | AT | 78.65 | 78.73 | Buy | 13,957 | 21 | LSE | |
04:07:52 | 78.69 | 1258 | AT | 78.69 | 78.73 | Sell | 13,956 | 20 | LSE | |
04:07:20 | 78.74 | 1258 | AT | 78.74 | 78.77 | Sell | 12,698 | 19 | LSE | |
03:44:29 | 79.02 | 1 | AT | 78.98 | 79.02 | Buy | 11,440 | 18 | LSE | |
03:44:28 | 79.02 | 1 | AT | 78.98 | 79.02 | Buy | 11,439 | 17 | LSE | |
03:30:37 | 79.13 | 1 | AT | 79.02 | 79.13 | Buy | 11,438 | 16 | LSE | |
03:30:02 | 79.04 | 1258 | AT | 79.04 | 79.13 | Sell | 11,437 | 15 | LSE | |
03:09:52 | 79.11 | 4986 | O | 79.09 | 79.16 | Sell | 10,179 | 14 | LSE | |
03:09:52 | 79.11 | 4986 | O | 79.09 | 79.16 | Sell | 5,193 | 13 | LSE | |
03:06:53 | 79.04 | 6 | AT | 78.93 | 79.04 | Buy | 207 | 12 | LSE | |
03:05:27 | 79.14 | 1 | AT | 79.01 | 79.14 | Buy | 201 | 11 | LSE | |
03:05:27 | 79.14 | 1 | AT | 79.01 | 79.14 | Buy | 200 | 10 | LSE | |
03:05:21 | 79.13 | 1 | AT | 79.01 | 79.13 | Buy | 199 | 9 | LSE | |
03:05:20 | 79.13 | 1 | AT | 79.01 | 79.13 | Buy | 198 | 8 | LSE | |
03:02:13 | 79.3 | 1 | AT | 79.1 | 79.3 | Buy | 197 | 7 | LSE | |
03:02:12 | 79.31 | 1 | AT | 79.1 | 79.31 | Buy | 196 | 6 | LSE | |
03:00:59 | 79.1 | 4 | AT | 79.1 | 79.33 | Sell | 195 | 5 | LSE | |
03:00:54 | 79.34 | 3 | AT | 79.1 | 79.34 | Buy | 191 | 4 | LSE | |
03:00:26 | 79.3 | 1 | AT | 79.1 | 79.3 | Buy | 188 | 3 | LSE | |
03:00:25 | 79.3 | 1 | AT | 79.09 | 79.3 | Buy | 187 | 2 | LSE | |
03:00:23 | 79.24 | 186 | UT | 68.56 | 79.49 | 186 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.