![Ishr Em Div](/common/images/company/L_SEDY.png)
Ishr Em Div (SEDY)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:28:51 | 1165.0 | 10 | O | 1161.5 | 1165.0 | Buy | 6,839 | 51 | LSE | |
11:20:08 | 1166.0 | 3 | O | 1163.0 | 1166.0 | Buy | 6,829 | 50 | LSE | |
11:12:22 | 1165.5 | 20 | AT | 1163.5 | 1165.5 | Buy | 6,826 | 49 | LSE | |
11:10:23 | 1166.072 | 330 | O | 1163.0 | 1166.5 | Buy | 6,806 | 48 | LSE | |
10:13:21 | 1161.0 | 50 | O | 1161.0 | 1164.0 | Sell | 6,476 | 47 | LSE | |
10:12:23 | 1163.5 | 44 | O | 1160.5 | 1163.5 | Buy | 6,426 | 46 | LSE | |
10:03:43 | 1161.5 | 303 | AT | 1161.5 | 1162.5 | Sell | 6,382 | 45 | LSE | |
10:03:09 | 1160.488 | 303 | O | 1160.5 | 1164.0 | Sell | 6,079 | 44 | LSE | |
10:01:54 | 1162.5 | 3 | O | 1159.5 | 1163.5 | Buy | 5,776 | 43 | LSE | |
09:57:17 | 1164.5 | 300 | AT | 1164.5 | 1165.0 | Sell | 5,773 | 42 | LSE | |
09:56:59 | 1165.0 | 4 | O | 1160.5 | 1165.0 | Buy | 5,473 | 41 | LSE | |
09:42:20 | 1164.5 | 1 | O | 1164.5 | 1167.0 | Sell | 5,469 | 40 | LSE | |
09:29:22 | 1165.0 | 100 | AT | 1163.0 | 1165.0 | Buy | 5,468 | 39 | LSE | |
08:58:17 | 1164.5 | 2 | O | 1162.5 | 1164.5 | Buy | 5,368 | 38 | LSE | |
07:59:20 | 1163.5 | 4 | O | 1158.5 | 1163.5 | Buy | 5,366 | 37 | LSE | |
07:44:09 | 1162.0 | 3 | O | 1159.0 | 1162.0 | Buy | 5,362 | 36 | LSE | |
07:30:54 | 1161.5 | 4 | O | 1159.5 | 1161.5 | Buy | 5,359 | 35 | LSE | |
07:28:31 | 1162.0 | 1 | O | 1159.5 | 1162.0 | Buy | 5,355 | 34 | LSE | |
06:49:53 | 1162.0 | 2 | O | 1160.5 | 1162.0 | Buy | 5,354 | 33 | LSE | |
06:44:46 | 1162.5 | 1 | O | 1160.0 | 1162.5 | Buy | 5,352 | 32 | LSE | |
06:28:43 | 1161.66 | 800 | O | 1160.0 | 1162.0 | Buy | 5,351 | 31 | LSE | |
06:20:29 | 1161.281 | 172 | O | 1160.0 | 1161.5 | Buy | 4,551 | 30 | LSE | |
05:37:06 | 1160.5 | 1 | O | 1159.0 | 1160.5 | Buy | 4,379 | 29 | LSE | |
05:20:50 | 1159.397 | 167 | O | 1157.5 | 1160.0 | Buy | 4,378 | 28 | LSE | |
05:14:55 | 1158.5 | 1500 | AT | 1158.5 | 1159.5 | Sell | 4,211 | 27 | LSE | |
05:14:34 | 1157.866 | 1500 | O | 1158.0 | 1160.5 | Sell | 2,711 | 26 | LSE | |
05:07:04 | 1160.5 | 1 | O | 1158.0 | 1160.5 | Buy | 1,211 | 25 | LSE | |
05:06:08 | 1159.862 | 23 | O | 1158.0 | 1160.5 | Buy | 1,210 | 24 | LSE | |
05:05:58 | 1159.851 | 10 | O | 1158.0 | 1160.5 | Buy | 1,187 | 23 | LSE | |
05:05:09 | 1159.902 | 30 | O | 1158.0 | 1160.5 | Buy | 1,177 | 22 | LSE | |
05:03:05 | 1160.5 | 1 | O | 1158.0 | 1160.5 | Buy | 1,147 | 21 | LSE | |
05:01:15 | 1161.0 | 100 | O | 1158.5 | 1161.0 | Buy | 1,146 | 20 | LSE | |
05:00:38 | 1160.5 | 9 | O | 1158.0 | 1160.5 | Buy | 1,046 | 19 | LSE | |
05:00:25 | 1160.5 | 1 | O | 1158.5 | 1161.0 | Buy | 1,037 | 18 | LSE | |
04:32:28 | 1161.0 | 145 | AT | 1158.0 | 1161.0 | Buy | 1,036 | 17 | LSE | |
03:52:51 | 1159.4 | 230 | O | 1157.5 | 1160.0 | Buy | 891 | 16 | LSE | |
03:49:59 | 1159.796 | 31 | O | 1157.5 | 1159.5 | Buy | 661 | 15 | LSE | |
03:44:31 | 1159.5 | 34 | O | 1158.0 | 1161.0 | 630 | 14 | LSE | ||
03:35:57 | 1159.5 | 1 | O | 1157.0 | 1159.5 | Buy | 596 | 13 | LSE | |
03:35:38 | 1160.0 | 2 | O | 1157.0 | 1160.0 | Buy | 595 | 12 | LSE | |
03:26:10 | 1160.0 | 2 | O | 1157.0 | 1160.0 | Buy | 593 | 11 | LSE | |
03:23:26 | 1159.0 | 1 | O | 1155.5 | 1159.0 | Buy | 591 | 10 | LSE | |
03:07:08 | 1161.0 | 2 | O | 1158.0 | 1161.0 | Buy | 590 | 9 | LSE | |
03:05:38 | 1158.0 | 174 | AT | 1158.0 | 1159.5 | Sell | 588 | 8 | LSE | |
03:05:09 | 1160.5 | 4 | O | 1158.0 | 1160.0 | Buy | 414 | 7 | LSE | |
03:05:07 | 1158.305 | 174 | O | 1158.0 | 1160.5 | Sell | 410 | 6 | LSE | |
03:02:43 | 1161.0 | 1 | O | 1158.0 | 1161.0 | Buy | 236 | 5 | LSE | |
03:01:54 | 1161.5 | 5 | O | 1158.0 | 1161.5 | Buy | 235 | 4 | LSE | |
03:00:43 | 1168.0 | 7 | O | 1157.5 | 1160.5 | Buy | 230 | 3 | LSE | |
03:00:40 | 1148.5 | 2 | O | 1157.5 | 1160.5 | Sell | 223 | 2 | LSE | |
03:00:37 | 1160.5 | 221 | AT | 1157.5 | 1160.5 | Buy | 221 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.