Vanguard Ftseaw (VWRD)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:16 | 134.4 | 18 | UT | 134.38 | 134.4 | Buy | 8,199 | 89 | LSE | |
11:28:19 | 134.39 | 20 | AT | 134.37 | 134.39 | Buy | 8,181 | 88 | LSE | |
11:23:48 | 134.36 | 2 | AT | 134.33 | 134.36 | Buy | 8,161 | 87 | LSE | |
11:15:20 | 134.29 | 4 | AT | 134.29 | 134.3 | Sell | 8,159 | 86 | LSE | |
11:12:22 | 134.32 | 92 | AT | 134.28 | 134.32 | Buy | 8,155 | 85 | LSE | |
11:06:26 | 134.25 | 75 | AT | 134.21 | 134.25 | Buy | 8,063 | 84 | LSE | |
11:03:37 | 134.23 | 10 | AT | 134.2 | 134.23 | Buy | 7,988 | 83 | LSE | |
11:01:24 | 134.2 | 33 | AT | 134.2 | 134.23 | Sell | 7,978 | 82 | LSE | |
11:01:24 | 134.2 | 50 | AT | 134.2 | 134.23 | Sell | 7,945 | 81 | LSE | |
11:01:22 | 134.22 | 5 | AT | 134.22 | 134.23 | Sell | 7,895 | 80 | LSE | |
10:59:14 | 134.23 | 13 | AT | 134.23 | 134.25 | Sell | 7,890 | 79 | LSE | |
10:57:39 | 134.27 | 315 | AT | 134.19 | 134.27 | Buy | 7,877 | 78 | LSE | |
10:57:39 | 134.27 | 20 | AT | 134.19 | 134.27 | Buy | 7,562 | 77 | LSE | |
10:57:39 | 134.24 | 45 | AT | 134.19 | 134.24 | Buy | 7,542 | 76 | LSE | |
10:51:50 | 134.24 | 4 | AT | 134.24 | 134.26 | Sell | 7,497 | 75 | LSE | |
10:50:00 | 134.28 | 3 | AT | 134.24 | 134.28 | Buy | 7,493 | 74 | LSE | |
10:23:51 | 134.24 | 83 | AT | 134.24 | 134.28 | Sell | 7,490 | 73 | LSE | |
10:17:14 | 134.33 | 54 | AT | 134.29 | 134.33 | Buy | 7,407 | 72 | LSE | |
10:16:44 | 134.35 | 18 | AT | 134.31 | 134.35 | Buy | 7,353 | 71 | LSE | |
10:16:44 | 134.33 | 3 | AT | 134.33 | 134.35 | Sell | 7,335 | 70 | LSE | |
09:44:18 | 134.16 | 52 | AT | 134.16 | 134.18 | Sell | 7,332 | 69 | LSE | |
09:43:09 | 134.17 | 1391 | AT | 134.17 | 134.19 | Sell | 7,280 | 68 | LSE | |
09:42:52 | 134.19 | 7 | AT | 134.19 | 134.21 | Sell | 5,889 | 67 | LSE | |
09:40:00 | 134.18 | 135 | AT | 134.18 | 134.19 | Sell | 5,882 | 66 | LSE | |
09:38:53 | 134.19 | 1391 | AT | 134.19 | 134.22 | Sell | 5,747 | 65 | LSE | |
09:37:38 | 134.18 | 50 | AT | 134.18 | 134.23 | Sell | 4,356 | 64 | LSE | |
09:30:35 | 134.22 | 1 | AT | 134.17 | 134.22 | Buy | 4,306 | 63 | LSE | |
09:30:33 | 134.2 | 18 | AT | 134.2 | 134.25 | Sell | 4,305 | 62 | LSE | |
09:30:31 | 134.21 | 4 | AT | 134.21 | 134.25 | Sell | 4,287 | 61 | LSE | |
09:30:19 | 134.24 | 6 | AT | 134.24 | 134.25 | Sell | 4,283 | 60 | LSE | |
09:29:24 | 134.22 | 13 | AT | 134.22 | 134.25 | Sell | 4,277 | 59 | LSE | |
09:28:00 | 134.23 | 23 | AT | 134.23 | 134.26 | Sell | 4,264 | 58 | LSE | |
09:14:49 | 134.22 | 3 | AT | 134.22 | 134.24 | Sell | 4,241 | 57 | LSE | |
09:01:51 | 134.26 | 4 | AT | 134.22 | 134.26 | Buy | 4,238 | 56 | LSE | |
08:57:42 | 134.23 | 10 | AT | 134.23 | 134.25 | Sell | 4,234 | 55 | LSE | |
08:50:08 | 134.25 | 1 | AT | 134.21 | 134.25 | Buy | 4,224 | 54 | LSE | |
08:34:17 | 134.26 | 4 | AT | 134.26 | 134.28 | Sell | 4,223 | 53 | LSE | |
08:26:48 | 134.258 | 43 | O | 134.22 | 134.26 | Buy | 4,219 | 52 | LSE | |
08:04:27 | 134.23 | 1 | AT | 134.2 | 134.23 | Buy | 4,176 | 51 | LSE | |
08:03:37 | 134.23 | 20 | AT | 134.19 | 134.23 | Buy | 4,175 | 50 | LSE | |
08:01:07 | 134.22 | 2 | AT | 134.18 | 134.22 | Buy | 4,155 | 49 | LSE | |
07:50:07 | 134.2 | 13 | AT | 134.15 | 134.2 | Buy | 4,153 | 48 | LSE | |
07:31:09 | 134.1 | 3 | AT | 134.04 | 134.1 | Buy | 4,140 | 47 | LSE | |
07:13:18 | 134.1 | 9 | AT | 134.1 | 134.12 | Sell | 4,137 | 46 | LSE | |
06:58:49 | 134.12 | 5 | AT | 134.08 | 134.12 | Buy | 4,128 | 45 | LSE | |
06:58:49 | 134.11 | 30 | AT | 134.08 | 134.11 | Buy | 4,123 | 44 | LSE | |
06:53:01 | 134.1 | 51 | AT | 134.06 | 134.1 | Buy | 4,093 | 43 | LSE | |
06:53:01 | 134.106 | 74 | AT | 134.08 | 134.1 | Buy | 4,042 | 42 | LSE | |
06:52:13 | 134.095 | 125 | O | 134.06 | 134.1 | Buy | 3,968 | 41 | LSE | |
06:45:40 | 134.12 | 25 | AT | 134.12 | 134.14 | Sell | 3,843 | 40 | LSE | |
06:33:18 | 134.12 | 100 | AT | 134.12 | 134.14 | Sell | 3,818 | 39 | LSE | |
06:31:31 | 134.14 | 1 | AT | 134.11 | 134.14 | Buy | 3,718 | 38 | LSE | |
06:29:54 | 134.13 | 1 | AT | 134.1 | 134.13 | Buy | 3,717 | 37 | LSE | |
06:18:44 | 134.11 | 14 | AT | 134.08 | 134.11 | Buy | 3,716 | 36 | LSE | |
06:11:17 | 134.08 | 5 | AT | 134.08 | 134.11 | Sell | 3,702 | 35 | LSE | |
05:57:57 | 134.1 | 1 | AT | 134.07 | 134.1 | Buy | 3,697 | 34 | LSE | |
05:27:10 | 134.06 | 5 | AT | 134.03 | 134.06 | Buy | 3,696 | 33 | LSE | |
05:23:18 | 134.06 | 36 | AT | 134.04 | 134.06 | Buy | 3,691 | 32 | LSE | |
05:22:10 | 134.065 | 36 | O | 134.03 | 134.07 | Buy | 3,655 | 31 | LSE | |
05:21:55 | 134.06 | 30 | AT | 134.036 | 134.06 | Buy | 3,619 | 30 | LSE | |
05:21:40 | 134.064 | 30 | O | 134.03 | 134.07 | Buy | 3,589 | 29 | LSE | |
05:19:52 | 134.03 | 4 | AT | 134.0 | 134.03 | Buy | 3,559 | 28 | LSE | |
05:17:01 | 134.0 | 40 | AT | 133.99 | 134.0 | Buy | 3,555 | 27 | LSE | |
05:17:01 | 134.0 | 10 | AT | 133.99 | 134.0 | Buy | 3,515 | 26 | LSE | |
05:17:00 | 134.0 | 50 | AT | 133.99 | 134.0 | Buy | 3,505 | 25 | LSE | |
04:49:13 | 133.93 | 7 | AT | 133.87 | 133.93 | Buy | 3,455 | 24 | LSE | |
04:44:15 | 133.895 | 150 | AT | 133.895 | 133.919 | Sell | 3,448 | 23 | LSE | |
04:43:54 | 133.875 | 150 | O | 133.87 | 133.91 | Sell | 3,298 | 22 | LSE | |
04:40:12 | 133.91 | 4 | AT | 133.91 | 133.95 | Sell | 3,148 | 21 | LSE | |
04:33:19 | 133.95 | 4 | AT | 133.89 | 133.95 | Buy | 3,144 | 20 | LSE | |
04:15:38 | 133.92 | 5 | AT | 133.88 | 133.92 | Buy | 3,140 | 19 | LSE | |
04:15:38 | 133.9 | 90 | AT | 133.9 | 133.92 | Sell | 3,135 | 18 | LSE | |
04:15:09 | 133.91 | 2 | AT | 133.9 | 133.91 | Buy | 3,045 | 17 | LSE | |
04:12:34 | 133.93 | 3 | AT | 133.87 | 133.93 | Buy | 3,043 | 16 | LSE | |
04:02:12 | 133.83 | 72 | AT | 133.83 | 133.87 | Sell | 3,040 | 15 | LSE | |
03:51:39 | 133.87 | 24 | AT | 133.87 | 133.88 | Sell | 2,968 | 14 | LSE | |
03:47:53 | 133.87 | 340 | AT | 133.86 | 133.87 | Buy | 2,944 | 13 | LSE | |
03:46:17 | 133.884 | 340 | O | 133.84 | 133.89 | Buy | 2,604 | 12 | LSE | |
03:41:16 | 133.89 | 1 | AT | 133.84 | 133.89 | Buy | 2,264 | 11 | LSE | |
03:40:29 | 133.88 | 4 | AT | 133.88 | 133.89 | Sell | 2,263 | 10 | LSE | |
03:35:31 | 133.91 | 86 | AT | 133.87 | 133.91 | Buy | 2,259 | 9 | LSE | |
03:30:28 | 133.83 | 2000 | AT | 133.83 | 133.9 | Sell | 2,173 | 8 | LSE | |
03:28:22 | 133.86 | 2 | AT | 133.86 | 133.9 | Sell | 173 | 7 | LSE | |
03:09:29 | 133.88 | 11 | AT | 133.88 | 133.91 | Sell | 171 | 6 | LSE | |
03:05:31 | 133.92 | 1 | AT | 133.86 | 133.92 | Buy | 160 | 5 | LSE | |
03:00:53 | 133.97 | 1 | AT | 133.83 | 133.97 | Buy | 159 | 4 | LSE | |
03:00:51 | 133.97 | 9 | AT | 133.83 | 133.97 | Buy | 158 | 3 | LSE | |
03:00:28 | 133.97 | 20 | AT | 133.82 | 133.97 | Buy | 149 | 2 | LSE | |
03:00:26 | 133.9 | 129 | UT | 133.2 | 133.64 | 129 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.