Xs&p500 Ew (XDWE)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:22:14 | 7047.0 | 364 | AT | 7047.0 | 7050.0 | Sell | 19,456 | 100 | LSE | |
| 10:55:15 | 7061.79 | 1 | O | 7060.0 | 7063.0 | Buy | 19,092 | 99 | LSE | |
| 10:53:42 | 7063.513 | 353 | O | 7062.0 | 7065.0 | Buy | 19,091 | 98 | LSE | |
| 10:52:56 | 7067.72 | 2 | O | 7064.0 | 7067.0 | Buy | 18,738 | 97 | LSE | |
| 10:49:26 | 7060.0 | 71 | AT | 7058.0 | 7060.0 | Buy | 18,736 | 96 | LSE | |
| 10:48:21 | 7058.784 | 71 | O | 7056.0 | 7059.0 | Buy | 18,665 | 95 | LSE | |
| 10:38:48 | 7046.59 | 285 | AT | 7044.0 | 7046.59 | Buy | 18,594 | 94 | LSE | |
| 10:38:35 | 7046.712 | 285 | O | 7044.0 | 7047.0 | Buy | 18,309 | 93 | LSE | |
| 10:01:15 | 7044.28 | 3 | O | 7044.0 | 7048.0 | Sell | 18,024 | 92 | LSE | |
| 10:01:07 | 7042.28 | 5 | O | 7042.0 | 7046.0 | Sell | 18,021 | 91 | LSE | |
| 10:01:06 | 7044.356 | 148 | O | 7042.0 | 7046.0 | Buy | 18,016 | 90 | LSE | |
| 10:00:17 | 7049.2 | 13 | O | 7042.0 | 7051.0 | Buy | 17,868 | 89 | LSE | |
| 09:59:37 | 7045.0 | 2617 | AT | 7042.0 | 7045.0 | Buy | 17,855 | 88 | LSE | |
| 09:58:50 | 7044.0 | 10 | AT | 7043.0 | 7044.0 | Buy | 15,238 | 87 | LSE | |
| 09:58:13 | 7041.0 | 1302 | AT | 7040.0 | 7041.0 | Buy | 15,228 | 86 | LSE | |
| 09:57:30 | 7040.79 | 92 | O | 7038.0 | 7041.0 | Buy | 13,926 | 85 | LSE | |
| 09:55:01 | 7047.0 | 6 | AT | 7047.0 | 7049.0 | Sell | 13,834 | 84 | LSE | |
| 09:54:05 | 7050.0 | 284 | AT | 7050.0 | 7053.0 | Sell | 13,828 | 83 | LSE | |
| 09:48:54 | 7070.0 | 291 | AT | 7070.0 | 7072.0 | Sell | 13,544 | 82 | LSE | |
| 09:43:42 | 7078.0 | 142 | AT | 7075.0 | 7078.0 | Buy | 13,253 | 81 | LSE | |
| 09:38:38 | 7080.0 | 142 | AT | 7073.0 | 7080.0 | Buy | 13,111 | 80 | LSE | |
| 09:28:06 | 7069.0 | 6 | AT | 7069.0 | 7070.0 | Sell | 12,969 | 79 | LSE | |
| 09:27:40 | 7070.0 | 69 | AT | 7067.42 | 7070.0 | Buy | 12,963 | 78 | LSE | |
| 09:27:34 | 7070.496 | 69 | O | 7064.0 | 7071.0 | Buy | 12,894 | 77 | LSE | |
| 09:19:07 | 7068.731 | 157 | O | 7061.0 | 7072.0 | Buy | 12,825 | 76 | LSE | |
| 09:18:36 | 7066.0 | 88 | O | 7064.0 | 7071.0 | Sell | 12,668 | 75 | LSE | |
| 09:18:08 | 7068.258 | 1260 | O | 7064.0 | 7071.0 | Buy | 12,580 | 74 | LSE | |
| 09:12:36 | 7061.63 | 1 | O | 7061.0 | 7070.0 | Sell | 11,320 | 73 | LSE | |
| 09:09:03 | 7063.46 | 13 | O | 7061.0 | 7067.0 | Sell | 11,319 | 72 | LSE | |
| 09:06:07 | 7065.0 | 169 | O | 7064.0 | 7070.0 | Sell | 11,306 | 71 | LSE | |
| 09:04:53 | 7065.0 | 120 | O | 7065.0 | 7071.0 | Sell | 11,137 | 70 | LSE | |
| 09:04:13 | 7065.64 | 50 | O | 7064.0 | 7068.0 | Sell | 11,017 | 69 | LSE | |
| 09:03:47 | 7065.64 | 120 | O | 7065.0 | 7068.0 | Sell | 10,967 | 68 | LSE | |
| 09:03:30 | 7065.23 | 26 | O | 7065.0 | 7067.0 | Sell | 10,847 | 67 | LSE | |
| 09:03:07 | 7065.0 | 62 | AT | 7065.0 | 7067.0 | Sell | 10,821 | 66 | LSE | |
| 08:49:09 | 7071.0 | 758 | AT | 7071.0 | 7073.0 | Sell | 10,759 | 65 | LSE | |
| 08:41:19 | 7075.0 | 420 | AT | 7075.0 | 7077.0 | Sell | 10,001 | 64 | LSE | |
| 08:40:51 | 7075.0 | 423 | AT | 7073.0 | 7075.0 | Buy | 9,581 | 63 | LSE | |
| 08:40:34 | 7075.568 | 423 | O | 7070.0 | 7076.0 | Buy | 9,158 | 62 | LSE | |
| 08:39:58 | 7075.0 | 39 | AT | 7072.38 | 7075.0 | Buy | 8,735 | 61 | LSE | |
| 08:37:59 | 7075.64 | 39 | O | 7071.0 | 7076.0 | Buy | 8,696 | 60 | LSE | |
| 08:32:44 | 7075.23 | 115 | AT | 7074.37 | 7075.23 | Buy | 8,657 | 59 | LSE | |
| 08:32:35 | 7076.64 | 115 | O | 7072.0 | 7077.0 | Buy | 8,542 | 58 | LSE | |
| 08:28:05 | 7073.0 | 142 | AT | 7073.0 | 7080.0 | Sell | 8,427 | 57 | LSE | |
| 08:21:38 | 7074.379 | 169 | O | 7066.0 | 7075.0 | Buy | 8,285 | 56 | LSE | |
| 08:14:07 | 7079.0 | 1 | AT | 7074.0 | 7079.0 | Buy | 8,116 | 55 | LSE | |
| 08:09:05 | 7078.0 | 1 | AT | 7078.0 | 7082.0 | Sell | 8,115 | 54 | LSE | |
| 07:18:50 | 7080.42 | 3 | O | 7080.0 | 7086.0 | Sell | 8,114 | 53 | LSE | |
| 07:17:20 | 7086.0 | 63 | AT | 7080.0 | 7086.0 | Buy | 8,111 | 52 | LSE | |
| 07:15:30 | 7080.399 | 169 | O | 7074.0 | 7080.0 | Buy | 8,048 | 51 | LSE | |
| 07:11:27 | 7085.0 | 36 | AT | 7074.0 | 7085.0 | Buy | 7,879 | 50 | LSE | |
| 07:10:45 | 7083.0 | 36 | AT | 7074.0 | 7083.0 | Buy | 7,843 | 49 | LSE | |
| 07:05:25 | 7078.0 | 302 | AT | 7078.0 | 7084.0 | Sell | 7,807 | 48 | LSE | |
| 06:58:07 | 7083.0 | 40 | AT | 7080.0 | 7083.0 | Buy | 7,505 | 47 | LSE | |
| 06:57:11 | 7084.568 | 40 | O | 7077.0 | 7084.0 | Buy | 7,465 | 46 | LSE | |
| 06:27:28 | 7087.548 | 32 | O | 7083.0 | 7088.0 | Buy | 7,425 | 45 | LSE | |
| 06:27:16 | 7084.923 | 14 | O | 7084.0 | 7088.0 | Sell | 7,393 | 44 | LSE | |
| 06:19:45 | 7083.42 | 5 | O | 7083.0 | 7089.0 | Sell | 7,379 | 43 | LSE | |
| 06:17:50 | 7089.58 | 20 | O | 7084.0 | 7090.0 | Buy | 7,374 | 42 | LSE | |
| 06:05:32 | 7079.42 | 1 | O | 7079.0 | 7085.0 | Sell | 7,354 | 41 | LSE | |
| 05:58:58 | 7079.755 | 401 | O | 7079.0 | 7086.0 | Sell | 7,353 | 40 | LSE | |
| 05:53:46 | 7085.0 | 1 | AT | 7079.0 | 7085.0 | Buy | 6,952 | 39 | LSE | |
| 05:53:46 | 7085.0 | 140 | AT | 7079.0 | 7085.0 | Buy | 6,951 | 38 | LSE | |
| 05:42:47 | 7081.204 | 417 | O | 7080.0 | 7086.0 | Sell | 6,811 | 37 | LSE | |
| 05:36:05 | 7088.0 | 24 | AT | 7081.0 | 7088.0 | Buy | 6,394 | 36 | LSE | |
| 05:36:05 | 7088.0 | 142 | AT | 7081.0 | 7088.0 | Buy | 6,370 | 35 | LSE | |
| 05:19:25 | 7082.663 | 30 | O | 7081.0 | 7086.0 | Sell | 6,228 | 34 | LSE | |
| 05:08:12 | 7081.45 | 135 | AT | 7081.45 | 7084.0 | Sell | 6,198 | 33 | LSE | |
| 05:04:46 | 7081.0 | 35 | O | 7081.0 | 7087.0 | Sell | 6,063 | 32 | LSE | |
| 05:01:22 | 7083.42 | 4 | O | 7083.0 | 7089.0 | Sell | 6,028 | 31 | LSE | |
| 05:01:15 | 7083.432 | 535 | O | 7083.0 | 7089.0 | Sell | 6,024 | 30 | LSE | |
| 05:01:08 | 7089.0 | 1 | O | 7083.0 | 7089.0 | Buy | 5,489 | 29 | LSE | |
| 05:01:06 | 7089.496 | 400 | O | 7083.0 | 7089.0 | Buy | 5,488 | 28 | LSE | |
| 05:00:35 | 7085.23 | 1574 | AT | 7085.23 | 7089.0 | Sell | 5,088 | 27 | LSE | |
| 05:00:03 | 7084.432 | 1574 | O | 7084.0 | 7090.0 | Sell | 3,514 | 26 | LSE | |
| 04:57:36 | 7088.0 | 58 | AT | 7085.0 | 7088.0 | Buy | 1,940 | 25 | LSE | |
| 04:54:41 | 7088.867 | 5 | O | 7081.0 | 7089.0 | Buy | 1,882 | 24 | LSE | |
| 04:54:37 | 7081.0 | 2 | O | 7081.0 | 7089.0 | Sell | 1,877 | 23 | LSE | |
| 04:51:28 | 7088.424 | 58 | O | 7081.0 | 7088.0 | Buy | 1,875 | 22 | LSE | |
| 04:49:52 | 7085.0 | 60 | AT | 7085.0 | 7088.0 | Sell | 1,817 | 21 | LSE | |
| 04:47:28 | 7082.432 | 60 | O | 7082.0 | 7089.0 | Sell | 1,757 | 20 | LSE | |
| 04:46:05 | 7085.874 | 35 | O | 7083.0 | 7090.0 | Sell | 1,697 | 19 | LSE | |
| 04:33:19 | 7085.416 | 200 | O | 7079.0 | 7087.0 | Buy | 1,662 | 18 | LSE | |
| 04:23:35 | 7078.63 | 2 | O | 7078.0 | 7087.0 | Sell | 1,462 | 17 | LSE | |
| 04:11:37 | 7089.307 | 10 | O | 7084.0 | 7092.0 | Buy | 1,460 | 16 | LSE | |
| 04:03:45 | 7089.9 | 493 | O | 7085.0 | 7093.0 | Buy | 1,450 | 15 | LSE | |
| 04:00:47 | 7085.56 | 1 | O | 7085.0 | 7093.0 | Sell | 957 | 14 | LSE | |
| 04:00:46 | 7090.923 | 356 | O | 7085.0 | 7093.0 | Buy | 956 | 13 | LSE | |
| 03:59:48 | 7086.0 | 9 | O | 7085.0 | 7094.0 | Sell | 600 | 12 | LSE | |
| 03:51:35 | 7089.552 | 62 | O | 7085.0 | 7091.0 | Buy | 591 | 11 | LSE | |
| 03:41:54 | 7097.0 | 52 | AT | 7091.0 | 7097.0 | Buy | 529 | 10 | LSE | |
| 03:37:16 | 7099.0 | 55 | AT | 7095.0 | 7099.0 | Buy | 477 | 9 | LSE | |
| 03:36:37 | 7099.496 | 55 | O | 7095.0 | 7101.0 | Buy | 422 | 8 | LSE | |
| 03:16:54 | 7096.01 | 10 | O | 7087.0 | 7100.0 | Buy | 367 | 7 | LSE | |
| 03:10:14 | 7097.616 | 11 | O | 7090.0 | 7101.0 | Buy | 357 | 6 | LSE | |
| 03:06:30 | 7096.064 | 141 | O | 7089.0 | 7100.0 | Buy | 346 | 5 | LSE | |
| 03:02:33 | 7092.0 | 25 | AT | 7085.0 | 7092.0 | Buy | 205 | 4 | LSE | |
| 03:02:18 | 7098.344 | 25 | O | 7077.0 | 7100.0 | Buy | 180 | 3 | LSE | |
| 03:00:31 | 7096.82 | 1 | O | 7081.0 | 7097.0 | Buy | 155 | 2 | LSE | |
| 03:00:00 | 7099.0 | 154 | UT | 7110.0 | 7113.0 | 154 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
