Ishr Jpm $ Emb (SEMB)
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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:13:59 | 6965.0 | 236 | AT | 6963.0 | 6969.0 | Sell | 6,243 | 38 | LSE | |
| 10:52:29 | 6964.152 | 95 | O | 6964.0 | 6969.0 | Sell | 6,007 | 37 | LSE | |
| 10:24:30 | 6962.775 | 80 | O | 6965.0 | 6972.0 | Sell | 5,912 | 36 | LSE | |
| 10:04:19 | 6965.0 | 1 | O | 6965.0 | 6971.0 | Sell | 5,832 | 35 | LSE | |
| 09:59:21 | 6961.0 | 1 | O | 6961.0 | 6968.0 | Sell | 5,831 | 34 | LSE | |
| 09:40:51 | 6963.0 | 1 | O | 6955.0 | 6963.0 | Buy | 5,830 | 33 | LSE | |
| 09:14:01 | 6960.83 | 97 | O | 6954.0 | 6963.0 | Buy | 5,829 | 32 | LSE | |
| 09:13:35 | 6956.35 | 5 | O | 6955.0 | 6964.0 | Sell | 5,732 | 31 | LSE | |
| 08:08:36 | 6969.0 | 2 | O | 6957.0 | 6969.0 | Buy | 5,727 | 30 | LSE | |
| 08:00:34 | 6962.113 | 309 | O | 6960.0 | 6971.0 | Sell | 5,725 | 29 | LSE | |
| 07:21:24 | 6962.0 | 1 | O | 6963.0 | 6974.0 | Sell | 5,416 | 28 | LSE | |
| 07:02:31 | 6968.0 | 103 | AT | 6959.0 | 6970.0 | Buy | 5,415 | 27 | LSE | |
| 07:02:07 | 6968.0 | 14 | AT | 6958.0 | 6970.0 | Buy | 5,312 | 26 | LSE | |
| 06:51:54 | 6963.0 | 2 | AT | 6963.0 | 6974.0 | Sell | 5,298 | 25 | LSE | |
| 06:51:54 | 6963.0 | 127 | AT | 6963.0 | 6974.0 | Sell | 5,296 | 24 | LSE | |
| 06:17:29 | 6970.0 | 3 | O | 6961.0 | 6970.0 | Buy | 5,169 | 23 | LSE | |
| 06:07:53 | 6962.0 | 1 | O | 6962.0 | 6972.0 | Sell | 5,166 | 22 | LSE | |
| 05:45:01 | 6963.5 | 27 | O | 6962.0 | 6972.0 | Sell | 5,165 | 21 | LSE | |
| 04:30:19 | 6984.0 | 127 | AT | 6984.0 | 6995.0 | Sell | 5,138 | 20 | LSE | |
| 04:30:19 | 6985.0 | 669 | AT | 6985.0 | 6995.0 | Sell | 5,011 | 19 | LSE | |
| 04:29:01 | 6987.0 | 13 | AT | 6985.0 | 6993.0 | Sell | 4,342 | 18 | LSE | |
| 04:28:59 | 6985.0 | 13 | O | 6985.0 | 6993.0 | Sell | 4,329 | 17 | LSE | |
| 04:28:58 | 6987.0 | 13 | AT | 6986.0 | 6993.0 | Sell | 4,316 | 16 | LSE | |
| 04:28:55 | 6985.0 | 6 | O | 6985.0 | 6993.0 | Sell | 4,303 | 15 | LSE | |
| 04:16:52 | 6970.0 | 1 | O | 6970.0 | 6978.0 | Sell | 4,297 | 14 | LSE | |
| 03:35:23 | 6974.0 | 1 | O | 6962.0 | 6968.0 | Buy | 4,296 | 13 | LSE | |
| 03:20:47 | 6962.0 | 3000 | AT | 6962.0 | 6963.0 | Sell | 4,295 | 12 | LSE | |
| 03:20:40 | 6960.0 | 40 | AT | 6960.0 | 6963.0 | Sell | 1,295 | 11 | LSE | |
| 03:20:38 | 6961.0 | 375 | AT | 6961.0 | 6965.0 | Sell | 1,255 | 10 | LSE | |
| 03:20:38 | 6960.0 | 127 | AT | 6951.0 | 6960.0 | Buy | 880 | 9 | LSE | |
| 03:20:38 | 6959.0 | 671 | AT | 6951.0 | 6959.0 | Buy | 753 | 8 | LSE | |
| 03:06:42 | 6951.0 | 75 | AT | 6951.0 | 6955.0 | Sell | 82 | 7 | LSE | |
| 03:03:06 | 6955.0 | 1 | O | 6940.0 | 6955.0 | Buy | 7 | 6 | LSE | |
| 03:03:05 | 6955.0 | 1 | O | 6940.0 | 6955.0 | Buy | 6 | 5 | LSE | |
| 03:03:05 | 6940.0 | 1 | O | 6940.0 | 6955.0 | Sell | 5 | 4 | LSE | |
| 03:03:05 | 6940.0 | 1 | O | 6940.0 | 6955.0 | Sell | 4 | 3 | LSE | |
| 03:03:05 | 6940.0 | 2 | O | 6940.0 | 6955.0 | Sell | 3 | 2 | LSE | |
| 03:03:03 | 6940.0 | 1 | O | 6940.0 | 6955.0 | Sell | 1 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
