Vanguard Ftseaw (VWRD)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:29 | 134.02 | 19 | UT | 133.94 | 133.99 | Buy | 8,402 | 84 | LSE | |
10:44:10 | 133.77 | 1 | AT | 133.77 | 133.82 | Sell | 8,383 | 83 | LSE | |
10:44:10 | 133.77 | 28 | AT | 133.77 | 133.83 | Sell | 8,382 | 82 | LSE | |
10:44:10 | 133.78 | 20 | AT | 133.78 | 133.83 | Sell | 8,354 | 81 | LSE | |
10:44:10 | 133.78 | 10 | AT | 133.78 | 133.83 | Sell | 8,334 | 80 | LSE | |
10:43:43 | 133.817 | 33 | AT | 133.796 | 133.817 | Buy | 8,324 | 79 | LSE | |
10:42:12 | 133.814 | 33 | O | 133.77 | 133.82 | Buy | 8,291 | 78 | LSE | |
10:38:43 | 133.81 | 10 | AT | 133.81 | 133.83 | Sell | 8,258 | 77 | LSE | |
10:29:53 | 133.89 | 1 | AT | 133.85 | 133.89 | Buy | 8,248 | 76 | LSE | |
10:29:23 | 133.89 | 10 | AT | 133.89 | 133.9 | Sell | 8,247 | 75 | LSE | |
10:25:06 | 133.85 | 10 | AT | 133.85 | 133.87 | Sell | 8,237 | 74 | LSE | |
10:06:59 | 133.87 | 1 | AT | 133.82 | 133.87 | Buy | 8,227 | 73 | LSE | |
10:02:05 | 133.82 | 4 | AT | 133.77 | 133.82 | Buy | 8,226 | 72 | LSE | |
10:02:05 | 133.82 | 1 | AT | 133.77 | 133.82 | Buy | 8,222 | 71 | LSE | |
09:53:48 | 133.66 | 1 | AT | 133.66 | 133.68 | Sell | 8,221 | 70 | LSE | |
09:52:07 | 133.69 | 24 | AT | 133.69 | 133.74 | Sell | 8,220 | 69 | LSE | |
09:36:10 | 133.58 | 3 | AT | 133.52 | 133.58 | Buy | 8,196 | 68 | LSE | |
09:35:01 | 133.6 | 106 | AT | 133.6 | 133.64 | Sell | 8,193 | 67 | LSE | |
09:31:49 | 133.57 | 363 | AT | 133.57 | 133.59 | Sell | 8,087 | 66 | LSE | |
09:25:08 | 133.67 | 1 | AT | 133.63 | 133.67 | Buy | 7,724 | 65 | LSE | |
09:18:47 | 133.65 | 1 | AT | 133.62 | 133.65 | Buy | 7,723 | 64 | LSE | |
08:58:09 | 133.74 | 3 | AT | 133.69 | 133.74 | Buy | 7,722 | 63 | LSE | |
08:42:31 | 133.67 | 35 | AT | 133.61 | 133.67 | Buy | 7,719 | 62 | LSE | |
08:42:31 | 133.66 | 20 | AT | 133.61 | 133.66 | Buy | 7,684 | 61 | LSE | |
08:24:22 | 133.7 | 750 | AT | 133.7 | 133.73 | Sell | 7,664 | 60 | LSE | |
08:24:22 | 133.7 | 200 | AT | 133.7 | 133.73 | Sell | 6,914 | 59 | LSE | |
08:23:40 | 133.76 | 800 | AT | 133.76 | 133.77 | Sell | 6,714 | 58 | LSE | |
08:19:21 | 133.79 | 100 | O | 133.79 | 133.83 | Sell | 5,914 | 57 | LSE | |
08:12:12 | 133.88 | 60 | AT | 133.88 | 133.89 | Sell | 5,814 | 56 | LSE | |
08:10:00 | 133.87 | 10 | AT | 133.83 | 133.87 | Buy | 5,754 | 55 | LSE | |
08:05:19 | 133.86 | 1 | AT | 133.86 | 133.9 | Sell | 5,744 | 54 | LSE | |
07:13:51 | 133.98 | 1 | AT | 133.93 | 133.98 | Buy | 5,743 | 53 | LSE | |
07:12:39 | 133.97 | 3 | AT | 133.93 | 133.97 | Buy | 5,742 | 52 | LSE | |
06:59:59 | 133.9 | 107 | AT | 133.9 | 133.95 | Sell | 5,739 | 51 | LSE | |
06:59:35 | 133.91 | 23 | AT | 133.91 | 133.93 | Sell | 5,632 | 50 | LSE | |
06:47:51 | 133.83 | 1 | O | 133.84 | 133.87 | Sell | 5,609 | 49 | LSE | |
06:46:45 | 133.87 | 561 | AT | 133.84 | 133.87 | Buy | 5,608 | 48 | LSE | |
06:34:53 | 133.94 | 1 | AT | 133.91 | 133.94 | Buy | 5,047 | 47 | LSE | |
06:19:19 | 133.8 | 1 | AT | 133.76 | 133.8 | Buy | 5,046 | 46 | LSE | |
06:07:56 | 133.8 | 95 | AT | 133.787 | 133.8 | Buy | 5,045 | 45 | LSE | |
06:05:20 | 133.795 | 95 | O | 133.76 | 133.8 | Buy | 4,950 | 44 | LSE | |
06:03:04 | 133.76 | 1 | AT | 133.76 | 133.77 | Sell | 4,855 | 43 | LSE | |
06:03:02 | 133.766 | 31 | AT | 133.76 | 133.766 | Buy | 4,854 | 42 | LSE | |
06:02:27 | 133.786 | 31 | O | 133.76 | 133.79 | Buy | 4,823 | 41 | LSE | |
06:01:14 | 133.766 | 310 | AT | 133.762 | 133.766 | Buy | 4,792 | 40 | LSE | |
05:59:51 | 133.765 | 110 | O | 133.73 | 133.77 | Buy | 4,482 | 39 | LSE | |
05:59:14 | 133.765 | 200 | O | 133.73 | 133.77 | Buy | 4,372 | 38 | LSE | |
05:53:00 | 133.76 | 25 | AT | 133.76 | 133.78 | Sell | 4,172 | 37 | LSE | |
05:52:03 | 133.77 | 800 | AT | 133.77 | 133.79 | Sell | 4,147 | 36 | LSE | |
05:33:35 | 133.81 | 29 | AT | 133.795 | 133.81 | Buy | 3,347 | 35 | LSE | |
05:28:07 | 133.795 | 29 | O | 133.76 | 133.8 | Buy | 3,318 | 34 | LSE | |
05:23:41 | 133.79 | 79 | AT | 133.75 | 133.79 | Buy | 3,289 | 33 | LSE | |
05:21:51 | 133.79 | 149 | AT | 133.74 | 133.79 | Buy | 3,210 | 32 | LSE | |
05:11:54 | 133.65 | 42 | AT | 133.6 | 133.65 | Buy | 3,061 | 31 | LSE | |
05:02:56 | 133.58 | 58 | AT | 133.55 | 133.58 | Buy | 3,019 | 30 | LSE | |
05:00:30 | 133.56 | 6 | O | 133.56 | 133.61 | Sell | 2,961 | 29 | LSE | |
04:56:51 | 133.616 | 50 | O | 133.55 | 133.62 | Buy | 2,955 | 28 | LSE | |
04:19:10 | 133.46 | 1 | AT | 133.46 | 133.47 | Sell | 2,905 | 27 | LSE | |
04:17:11 | 133.46 | 192 | AT | 133.44 | 133.46 | Buy | 2,904 | 26 | LSE | |
04:15:03 | 133.464 | 192 | O | 133.42 | 133.47 | Buy | 2,712 | 25 | LSE | |
04:11:54 | 133.38 | 889 | AT | 133.38 | 133.41 | Sell | 2,520 | 24 | LSE | |
04:11:12 | 133.4 | 188 | AT | 133.34 | 133.4 | Buy | 1,631 | 23 | LSE | |
04:11:11 | 133.34 | 1 | AT | 133.34 | 133.4 | Sell | 1,443 | 22 | LSE | |
04:05:09 | 133.28 | 14 | AT | 133.28 | 133.32 | Sell | 1,442 | 21 | LSE | |
03:54:38 | 133.4 | 732 | AT | 133.37 | 133.4 | Buy | 1,428 | 20 | LSE | |
03:43:14 | 133.451 | 80 | AT | 133.42 | 133.451 | Buy | 696 | 19 | LSE | |
03:42:10 | 133.414 | 80 | O | 133.37 | 133.42 | Buy | 616 | 18 | LSE | |
03:33:05 | 133.35 | 1 | AT | 133.34 | 133.35 | Buy | 536 | 17 | LSE | |
03:30:42 | 133.35 | 59 | AT | 133.28 | 133.35 | Buy | 535 | 16 | LSE | |
03:26:19 | 133.33 | 44 | AT | 133.33 | 133.39 | Sell | 476 | 15 | LSE | |
03:26:18 | 133.34 | 20 | AT | 133.34 | 133.4 | Sell | 432 | 14 | LSE | |
03:26:18 | 133.34 | 20 | AT | 133.34 | 133.41 | Sell | 412 | 13 | LSE | |
03:26:18 | 133.34 | 20 | AT | 133.34 | 133.42 | Sell | 392 | 12 | LSE | |
03:25:30 | 133.42 | 50 | AT | 133.37 | 133.42 | Buy | 372 | 11 | LSE | |
03:16:17 | 133.46 | 80 | AT | 133.42 | 133.46 | Buy | 322 | 10 | LSE | |
03:14:02 | 133.54 | 32 | AT | 133.54 | 133.57 | Sell | 242 | 9 | LSE | |
03:12:22 | 133.55 | 30 | AT | 133.5 | 133.55 | Buy | 210 | 8 | LSE | |
03:10:11 | 133.5 | 32 | O | 133.5 | 133.54 | Sell | 180 | 7 | LSE | |
03:05:56 | 133.54 | 1 | AT | 133.54 | 133.58 | Sell | 148 | 6 | LSE | |
03:03:40 | 133.57 | 1 | AT | 133.46 | 133.57 | Buy | 147 | 5 | LSE | |
03:03:39 | 133.5 | 10 | AT | 133.5 | 133.57 | Sell | 146 | 4 | LSE | |
03:02:56 | 133.52 | 27 | AT | 133.52 | 133.56 | Sell | 136 | 3 | LSE | |
03:02:54 | 133.52 | 36 | AT | 133.52 | 133.57 | Sell | 109 | 2 | LSE | |
03:00:18 | 133.54 | 73 | UT | 130.0 | 133.32 | 73 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.