ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,827.04
      -1.54%
      US Tech 100
      20,263.20
      -1.69%
      Dow Jones
      41,938.45
      -1.63%
      Brent Oil
      79.285
      0.00%
      Bitcoin
      94,545.91
      -0.17%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. UK
      5. LSE
      6. Am Nasdaq100usd (NASD)

      7. Am Nasdaq100usd (NASD) Trades

      Am Nasdaq100usd

      Am Nasdaq100usd (NASD)

      LSE
      83.94
      -1.55
      (-1.81%)
      Closed January 11 11:30AM
      Delayed by 15 minutes

      🔥 Trades (Time & Sales) features

      Watch streaming flow of executed trades as they happen.

      Analyze executed trades for Stocks, ETFs, Indices, ADRs, and more

      See all trades with time, price, and size

      Montage multiple market centers to get a more complete view

      Gauge market sentiment using the Buy/Sell Ratio Bar

      Keep an eye out for interesting or unusual trades

      Latest NASD Trades
      Delayed by 15 mins

      Upgrade to Real-time
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:59:34 85.95 100 AT 85.95 86.02 Sell
      		673,634 91 LSE
      10:59:29 85.99 4 AT 85.9 85.99 Buy
      		673,534 90 LSE
      10:57:24 85.97 38 AT 85.97 86.06 Sell
      		673,530 89 LSE
      10:57:15 86.0 15 AT 86.0 86.07 Sell
      		673,492 88 LSE
      10:55:49 86.11 19 AT 86.02 86.12 Buy
      		673,477 87 LSE
      10:47:29 85.9 22 AT 85.9 85.96 Sell
      		673,458 86 LSE
      10:47:16 85.93 21 AT 85.93 86.0 Sell
      		673,436 85 LSE
      10:41:11 85.91 20 AT 85.91 86.0 Sell
      		673,415 84 LSE
      10:35:29 85.85 19 AT 85.85 85.97 Sell
      		673,395 83 LSE
      10:33:22 85.92 20 AT 85.92 85.99 Sell
      		673,376 82 LSE
      10:29:05 85.6 20 AT 85.6 85.76 Sell
      		673,356 81 LSE
      10:29:04 85.63 19 AT 85.63 85.76 Sell
      		673,336 80 LSE
      10:21:48 85.26 21 AT 85.26 85.35 Sell
      		673,317 79 LSE
      10:21:12 85.24 815 AT 85.24 85.29 Sell
      		673,296 78 LSE
      10:18:52 85.22 815 AT 85.22 85.27 Sell
      		672,481 77 LSE
      10:18:14 85.25 20 AT 85.25 85.34 Sell
      		671,666 76 LSE
      10:16:42 85.26 70 AT 85.26 85.28 Sell
      		671,646 75 LSE
      10:16:00 85.23 19 AT 85.23 85.3 Sell
      		671,576 74 LSE
      10:09:19 85.08 150 AT 85.02 85.08 Buy
      		671,557 73 LSE
      10:09:09 85.09 1 O 85.01 85.09 Buy
      		671,407 72 LSE
      10:08:19 85.03 20 AT 85.03 85.12 Sell
      		671,406 71 LSE
      10:07:01 85.16 19 AT 85.16 85.23 Sell
      		671,386 70 LSE
      10:02:15 84.9 19 AT 84.9 85.04 Sell
      		671,367 69 LSE
      09:59:52 84.78 4347 AT 84.78 85.33 Sell
      		671,348 68 LSE
      09:59:50 84.78 19 AT 84.78 85.06 Sell
      		667,001 67 LSE
      09:58:04 84.83 19 AT 84.83 84.9 Sell
      		666,982 66 LSE
      09:56:20 84.91 2 AT 84.78 84.92 Buy
      		666,963 65 LSE
      09:50:31 84.58 20 AT 84.58 84.65 Sell
      		666,961 64 LSE
      09:50:06 84.66 470 AT 84.66 84.69 Sell
      		666,941 63 LSE
      09:49:45 84.71 64 AT 84.67 84.71 Buy
      		666,471 62 LSE
      09:48:28 84.7 6 AT 84.7 84.78 Sell
      		666,407 61 LSE
      09:41:23 85.1 4 AT 84.94 85.1 Buy
      		666,401 60 LSE
      09:31:39 84.7 1665 AT 84.56 84.7 Buy
      		666,397 59 LSE
      09:03:10 84.61 17 AT 84.56 84.61 Buy
      		664,732 58 LSE
      09:03:10 84.61 2 O 84.56 84.61 Buy
      		664,715 57 LSE
      09:03:08 84.61 28 AT 84.56 84.61 Buy
      		664,713 56 LSE
      08:52:46 84.73 3 O 84.67 84.73 Buy
      		664,685 55 LSE
      08:50:29 84.69 3 O 84.64 84.69 Buy
      		664,682 54 LSE
      08:40:27 84.55 3 O 84.5 84.55 Buy
      		664,679 53 LSE
      08:37:03 84.65 1 O 84.59 84.65 Buy
      		664,676 52 LSE
      08:37:01 84.65 9 AT 84.59 84.65 Buy
      		664,675 51 LSE
      08:00:34 84.26 7 O 84.21 84.26 Buy
      		664,666 50 LSE
      08:00:33 84.26 17 AT 84.21 84.26 Buy
      		664,659 49 LSE
      08:00:33 84.26 2 O 84.21 84.26 Buy
      		664,642 48 LSE
      07:56:59 84.21 1 O 84.15 84.21 Buy
      		664,640 47 LSE
      07:13:43 84.0 53 AT 84.0 84.02 Sell
      		664,639 46 LSE
      07:01:00 84.18 46 AT 84.18 84.21 Sell
      		664,586 45 LSE
      07:00:00 84.22 46 AT 84.19 84.22 Buy
      		664,540 44 LSE
      06:57:57 84.21 92 AT 84.21 84.22 Sell
      		664,494 43 LSE
      06:35:47 84.26 6 AT 84.26 84.28 Sell
      		664,402 42 LSE
      06:32:52 84.31 1 O 84.29 84.31 Buy
      		664,396 41 LSE
      06:25:22 84.25 1593 AT 84.21 84.25 Buy
      		664,395 40 LSE
      06:13:35 84.3 120 AT 84.27 84.3 Buy
      		662,802 39 LSE
      06:12:53 84.25 46 AT 84.21 84.25 Buy
      		662,682 38 LSE
      06:10:51 84.25 46 AT 84.2 84.25 Buy
      		662,636 37 LSE
      06:10:15 84.27 1 O 84.21 84.27 Buy
      		662,590 36 LSE
      06:01:40 84.3 4 O 84.26 84.3 Buy
      		662,589 35 LSE
      06:00:40 84.27 1506 AT 84.23 84.27 Buy
      		662,585 34 LSE
      05:58:23 84.27 24 AT 84.25 84.27 Buy
      		661,079 33 LSE
      05:58:16 84.26 92 AT 84.26 84.29 Sell
      		661,055 32 LSE
      05:50:01 84.3 100 AT 84.3 84.31 Sell
      		660,963 31 LSE
      05:37:12 84.32 2 O 84.33 84.37 Sell
      		660,863 30 LSE
      05:17:03 84.31 1541 AT 84.27 84.31 Buy
      		660,861 29 LSE
      05:15:12 84.3 46 AT 84.16 84.3 Buy
      		659,320 28 LSE
      05:15:11 84.3 46 AT 84.16 84.3 Buy
      		659,274 27 LSE
      05:15:11 84.3 46 AT 84.16 84.3 Buy
      		659,228 26 LSE
      05:06:18 84.43 2 O 84.39 84.43 Buy
      		659,182 25 LSE
      05:01:16 84.36 1 O 84.36 84.41 Sell
      		659,180 24 LSE
      05:01:15 84.36 5 O 84.36 84.42 Sell
      		659,179 23 LSE
      04:45:45 84.35 1665 AT 84.31 84.35 Buy
      		659,174 22 LSE
      04:38:55 84.39 46 AT 84.39 84.42 Sell
      		657,509 21 LSE
      04:38:18 84.42 10 AT 84.38 84.42 Buy
      		657,463 20 LSE
      04:15:06 84.47 1665 AT 84.42 84.47 Buy
      		657,453 19 LSE
      03:41:25 84.51 1676 AT 84.45 84.51 Buy
      		655,788 18 LSE
      03:30:26 85.35 643000 O 84.67 84.74
      		654,112 17 LSE
      03:29:22 84.702 157 O 84.71 84.77 Sell
      		11,112 16 LSE
      03:28:24 84.74 1678 AT 84.69 84.74 Buy
      		10,955 15 LSE
      03:27:38 84.69 75 AT 84.69 84.73 Sell
      		9,277 14 LSE
      03:20:02 84.76 1665 AT 84.71 84.76 Buy
      		9,202 13 LSE
      03:14:23 85.347 5534 O 84.84 84.89
      		7,537 12 LSE
      03:13:45 84.9 1665 AT 84.86 84.9 Buy
      		2,003 11 LSE
      03:05:25 85.0 2 O 84.93 85.0 Buy
      		338 10 LSE
      03:05:13 84.99 3 O 84.93 84.99 Buy
      		336 9 LSE
      03:05:13 84.99 10 AT 84.93 84.99 Buy
      		333 8 LSE
      03:00:35 85.13 1 O 84.91 85.13 Buy
      		323 7 LSE
      03:00:34 85.01 3 O 84.91 85.13 Sell
      		322 6 LSE
      03:00:28 85.01 1 O 84.91 85.13 Sell
      		319 5 LSE
      03:00:28 85.01 1 O 84.91 85.13 Sell
      		318 4 LSE
      03:00:28 85.13 15 AT 84.91 85.13 Buy
      		317 3 LSE
      03:00:28 85.0 55 AT 84.91 85.02 Buy
      		302 2 LSE
      03:00:28 85.02 247 UT 86.21 86.31
      		247 1 LSE

      Your Recent History

      LSE
      NASD
      Am Nasdaq100usd
      BIT
      ARIS
      Ariston Holding NV
      Delayed Upgrade Clock

      Go Ad-Free

      Subscribe to Ad free and enjoy an ad-free experience

      No Ads

      Try Now

      Keep the Ads