Vanguard Ftseaw (VWRD)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:29:57 | 133.37 | 21 | AT | 133.32 | 133.37 | Buy | 20,857 | 120 | LSE | |
11:21:46 | 133.32 | 20 | AT | 133.32 | 133.36 | Sell | 20,836 | 119 | LSE | |
11:18:51 | 133.4 | 938 | AT | 133.35 | 133.4 | Buy | 20,816 | 118 | LSE | |
11:18:51 | 133.4 | 48 | AT | 133.35 | 133.4 | Buy | 19,878 | 117 | LSE | |
11:18:51 | 133.4 | 20 | AT | 133.35 | 133.4 | Buy | 19,830 | 116 | LSE | |
11:14:30 | 133.39 | 1 | AT | 133.34 | 133.39 | Buy | 19,810 | 115 | LSE | |
11:02:06 | 133.22 | 60 | AT | 133.17 | 133.22 | Buy | 19,809 | 114 | LSE | |
10:51:21 | 133.3 | 21 | AT | 133.26 | 133.3 | Buy | 19,749 | 113 | LSE | |
10:50:59 | 133.28 | 60 | AT | 133.24 | 133.28 | Buy | 19,728 | 112 | LSE | |
10:50:29 | 133.26 | 9 | AT | 133.22 | 133.26 | Buy | 19,668 | 111 | LSE | |
10:49:29 | 133.29 | 50 | AT | 133.29 | 133.32 | Sell | 19,659 | 110 | LSE | |
10:08:28 | 133.0 | 25 | AT | 133.0 | 133.01 | Sell | 19,609 | 109 | LSE | |
10:08:28 | 133.0 | 1 | AT | 133.0 | 133.01 | Sell | 19,584 | 108 | LSE | |
10:08:23 | 133.01 | 1 | AT | 133.01 | 133.04 | Sell | 19,583 | 107 | LSE | |
10:08:21 | 133.06 | 451 | AT | 133.06 | 133.08 | Sell | 19,582 | 106 | LSE | |
10:08:21 | 133.06 | 1230 | AT | 133.06 | 133.08 | Sell | 19,131 | 105 | LSE | |
10:00:22 | 133.24 | 3 | AT | 133.21 | 133.24 | Buy | 17,901 | 104 | LSE | |
09:53:56 | 133.18 | 1 | AT | 133.18 | 133.19 | Sell | 17,898 | 103 | LSE | |
09:53:47 | 133.19 | 671 | AT | 133.17 | 133.19 | Buy | 17,897 | 102 | LSE | |
09:51:41 | 133.11 | 1230 | AT | 133.11 | 133.15 | Sell | 17,226 | 101 | LSE | |
09:51:11 | 133.14 | 150 | AT | 133.12 | 133.14 | Buy | 15,996 | 100 | LSE | |
09:49:13 | 133.17 | 1 | AT | 133.14 | 133.17 | Buy | 15,846 | 99 | LSE | |
09:43:16 | 133.33 | 7 | AT | 133.33 | 133.35 | Sell | 15,845 | 98 | LSE | |
09:43:02 | 133.35 | 2 | AT | 133.35 | 133.38 | Sell | 15,838 | 97 | LSE | |
09:41:22 | 133.36 | 1 | AT | 133.34 | 133.36 | Buy | 15,836 | 96 | LSE | |
09:40:25 | 133.32 | 267 | AT | 133.32 | 133.35 | Sell | 15,835 | 95 | LSE | |
09:40:25 | 133.32 | 1230 | AT | 133.32 | 133.35 | Sell | 15,568 | 94 | LSE | |
09:39:55 | 133.33 | 30 | AT | 133.32 | 133.33 | Buy | 14,338 | 93 | LSE | |
09:35:31 | 133.37 | 1 | O | 133.32 | 133.37 | Buy | 14,308 | 92 | LSE | |
09:31:15 | 133.3 | 8 | AT | 133.3 | 133.33 | Sell | 14,307 | 91 | LSE | |
09:29:38 | 133.36 | 480 | AT | 133.3 | 133.36 | Buy | 14,299 | 90 | LSE | |
09:26:27 | 133.37 | 1 | AT | 133.34 | 133.37 | Buy | 13,819 | 89 | LSE | |
09:26:27 | 133.37 | 23 | O | 133.34 | 133.37 | Buy | 13,818 | 88 | LSE | |
09:23:23 | 133.35 | 10 | AT | 133.34 | 133.35 | Buy | 13,795 | 87 | LSE | |
09:22:42 | 133.35 | 90 | O | 133.32 | 133.35 | Buy | 13,785 | 86 | LSE | |
09:11:15 | 133.34 | 20 | AT | 133.31 | 133.34 | Buy | 13,695 | 85 | LSE | |
09:09:01 | 133.35 | 8 | AT | 133.35 | 133.36 | Sell | 13,675 | 84 | LSE | |
09:03:02 | 133.32 | 18 | AT | 133.32 | 133.34 | Sell | 13,667 | 83 | LSE | |
08:56:47 | 133.4 | 1 | AT | 133.4 | 133.41 | Sell | 13,649 | 82 | LSE | |
08:53:56 | 133.42 | 4 | AT | 133.37 | 133.42 | Buy | 13,648 | 81 | LSE | |
08:52:28 | 133.34 | 3303 | AT | 133.32 | 133.34 | Buy | 13,644 | 80 | LSE | |
08:49:09 | 133.35 | 1 | O | 133.29 | 133.35 | Buy | 10,341 | 79 | LSE | |
08:32:14 | 133.6 | 20 | AT | 133.53 | 133.6 | Buy | 10,340 | 78 | LSE | |
08:32:14 | 133.6 | 20 | AT | 133.53 | 133.6 | Buy | 10,320 | 77 | LSE | |
08:32:14 | 133.6 | 40 | AT | 133.53 | 133.6 | Buy | 10,300 | 76 | LSE | |
08:32:14 | 133.6 | 20 | AT | 133.53 | 133.6 | Buy | 10,260 | 75 | LSE | |
08:27:27 | 133.37 | 13 | O | 133.33 | 133.37 | Buy | 10,240 | 74 | LSE | |
08:18:13 | 133.31 | 750 | AT | 133.27 | 133.31 | Buy | 10,227 | 73 | LSE | |
08:13:55 | 133.3 | 205 | AT | 133.3 | 133.31 | Sell | 9,477 | 72 | LSE | |
08:13:34 | 133.32 | 10 | O | 133.3 | 133.32 | Buy | 9,272 | 71 | LSE | |
08:09:01 | 133.323 | 48 | AT | 133.311 | 133.323 | Buy | 9,262 | 70 | LSE | |
07:59:39 | 133.285 | 48 | O | 133.25 | 133.29 | Buy | 9,214 | 69 | LSE | |
07:26:41 | 133.34 | 40 | AT | 133.29 | 133.34 | Buy | 9,166 | 68 | LSE | |
07:11:58 | 133.33 | 23 | AT | 133.33 | 133.34 | Sell | 9,126 | 67 | LSE | |
07:10:04 | 133.37 | 5 | AT | 133.33 | 133.37 | Buy | 9,103 | 66 | LSE | |
07:07:39 | 133.33 | 730 | AT | 133.32 | 133.33 | Buy | 9,098 | 65 | LSE | |
07:07:38 | 133.33 | 1681 | AT | 133.32 | 133.33 | Buy | 8,368 | 64 | LSE | |
07:07:21 | 133.33 | 16 | AT | 133.32 | 133.33 | Buy | 6,687 | 63 | LSE | |
07:07:14 | 133.33 | 3541 | AT | 133.32 | 133.33 | Buy | 6,671 | 62 | LSE | |
06:50:08 | 133.36 | 18 | AT | 133.32 | 133.36 | Buy | 3,130 | 61 | LSE | |
06:41:01 | 133.38 | 4 | AT | 133.38 | 133.39 | Sell | 3,112 | 60 | LSE | |
06:39:25 | 133.41 | 1 | O | 133.38 | 133.41 | Buy | 3,108 | 59 | LSE | |
06:38:25 | 133.4 | 1 | O | 133.38 | 133.4 | Buy | 3,107 | 58 | LSE | |
06:38:25 | 133.4 | 1 | AT | 133.38 | 133.4 | Buy | 3,106 | 57 | LSE | |
06:31:04 | 133.37 | 10 | O | 133.33 | 133.37 | Buy | 3,105 | 56 | LSE | |
06:30:36 | 133.37 | 1 | AT | 133.34 | 133.37 | Buy | 3,095 | 55 | LSE | |
06:29:27 | 133.37 | 7 | AT | 133.33 | 133.37 | Buy | 3,094 | 54 | LSE | |
06:24:40 | 133.35 | 474 | AT | 133.34 | 133.39 | Sell | 3,087 | 53 | LSE | |
06:24:40 | 133.35 | 275 | AT | 133.34 | 133.35 | Buy | 2,613 | 52 | LSE | |
06:24:40 | 133.35 | 20 | AT | 133.34 | 133.35 | Buy | 2,338 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.