AMEX (Eagle Capital Growth Fund Inc) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
19:00:00 | 9.85 | 100 | 3.95 | 10.25 | 15,467 | 89 | nyse | |||
17:30:00 | 9.85 | 100 | 3.95 | 10.25 | 15,467 | 88 | nyse | |||
15:10:00 | 9.85 | 200 | 3.95 | 10.25 | 15,467 | 87 | nyse | |||
15:00:00 | 9.83 | 217 | 9.74 | 10.05 | 15,467 | 86 | nyse | |||
15:00:00 | 9.85 | 200 | 9.85 | 9.88 | 15,467 | 85 | nyse | |||
15:00:00 | 9.85 | 200 | 9.85 | 9.88 | 15,467 | 84 | nyse | |||
14:59:24 | 9.85 | 200 | burst basket | Sell | 9.85 | 9.88 | 15,467 | 83 | nyse | |
14:55:01 | 9.865 | 21 | basket idx | 9.85 | 9.88 | 15,267 | 82 | nyse | ||
14:52:48 | 9.88 | 100 | Buy | 9.85 | 9.88 | 15,246 | 81 | nyse | ||
14:52:48 | 9.88 | 95 | basket idx | Buy | 9.85 | 9.88 | 15,146 | 80 | nyse | |
14:02:19 | 9.8798 | 1 | basket idx | Buy | 9.85 | 9.90 | 15,051 | 79 | nyse | |
14:02:19 | 9.875 | 1 | basket idx | 9.85 | 9.90 | 15,050 | 78 | nyse | ||
13:56:45 | 9.90 | 150 | Buy | 9.85 | 9.93 | 15,049 | 77 | nyse | ||
13:56:31 | 9.8724 | 500 | Sell | 9.85 | 9.92 | 14,899 | 76 | nyse | ||
12:06:53 | 9.9144 | 2 | basket idx | Buy | 9.86 | 9.94 | 14,399 | 75 | nyse | |
10:48:26 | 9.90 | 7 | basket idx | 9.86 | 9.94 | 14,397 | 74 | nyse | ||
10:48:26 | 9.90 | 33 | basket idx | 9.86 | 9.94 | 14,390 | 73 | nyse | ||
09:57:53 | 9.94 | 2 | basket idx | Buy | 9.86 | 9.94 | 14,357 | 72 | nyse | |
09:57:53 | 9.94 | 1 | basket idx | Buy | 9.86 | 9.94 | 14,355 | 71 | nyse | |
09:57:53 | 9.94 | 97 | basket idx | Buy | 9.86 | 9.94 | 14,354 | 70 | nyse | |
09:57:53 | 9.94 | 100 | Buy | 9.86 | 9.94 | 14,257 | 69 | nyse | ||
09:57:52 | 9.94 | 100 | Buy | 9.86 | 9.94 | 14,157 | 68 | nyse | ||
09:57:22 | 9.9059 | 50 | basket idx | Buy | 9.86 | 9.95 | 14,057 | 67 | nyse | |
09:56:57 | 9.9048 | 25 | basket idx | Buy | 9.86 | 9.94 | 14,007 | 66 | nyse | |
09:56:33 | 9.9185 | 20 | basket idx | Buy | 9.86 | 9.95 | 13,982 | 65 | nyse | |
09:56:19 | 9.9096 | 25 | basket idx | Buy | 9.86 | 9.95 | 13,962 | 64 | nyse | |
09:56:02 | 9.9185 | 50 | basket idx | Buy | 9.86 | 9.95 | 13,937 | 63 | nyse | |
09:40:20 | 9.85 | 153 | Buy | 9.83 | 9.85 | 13,887 | 62 | nyse | ||
09:40:20 | 9.739 | 217 | Sell | 9.83 | 9.85 | 13,734 | 61 | nyse | ||
09:40:20 | 9.739 | 100 | Sell | 9.83 | 9.85 | 13,517 | 60 | nyse | ||
09:40:20 | 9.739 | 100 | Sell | 9.83 | 9.85 | 13,417 | 59 | nyse | ||
09:40:20 | 9.739 | 217 | Sell | 9.83 | 9.85 | 13,317 | 58 | nyse | ||
09:40:20 | 9.739 | 217 | Sell | 9.83 | 9.85 | 13,100 | 57 | nyse | ||
09:40:20 | 9.739 | 217 | Buy | 9.55 | 9.85 | 12,883 | 56 | nyse | ||
09:40:20 | 9.739 | 217 | Buy | 9.55 | 9.85 | 12,666 | 55 | nyse | ||
09:40:20 | 9.739 | 180 | Buy | 9.55 | 9.85 | 12,449 | 54 | nyse | ||
09:40:20 | 9.739 | 117 | Buy | 9.55 | 9.85 | 12,269 | 53 | nyse | ||
09:40:20 | 9.739 | 33 | basket idx | Buy | 9.55 | 9.85 | 12,152 | 52 | nyse | |
09:40:20 | 9.739 | 100 | Buy | 9.55 | 9.85 | 12,119 | 51 | nyse | ||
09:40:20 | 9.83 | 217 | burst basket | Buy | 9.55 | 9.83 | 12,019 | 50 | nyse | |
09:40:20 | 9.83 | 217 | burst basket | Buy | 9.55 | 9.83 | 11,802 | 49 | nyse | |
09:40:20 | 9.83 | 100 | burst basket | Buy | 9.55 | 9.83 | 11,585 | 48 | nyse | |
09:40:20 | 9.80 | 100 | burst basket | Buy | 9.55 | 9.83 | 11,485 | 47 | nyse | |
09:40:20 | 9.83 | 217 | burst basket | Buy | 9.55 | 9.83 | 11,385 | 46 | nyse | |
09:40:20 | 9.83 | 180 | burst basket | Buy | 9.55 | 9.83 | 11,168 | 45 | nyse | |
09:40:20 | 9.83 | 217 | burst basket | Buy | 9.55 | 9.83 | 10,988 | 44 | nyse | |
09:40:20 | 9.83 | 217 | burst basket | Buy | 9.55 | 9.83 | 10,771 | 43 | nyse | |
09:40:20 | 9.83 | 117 | Buy | 9.55 | 9.83 | 10,554 | 42 | nyse | ||
09:40:20 | 9.83 | 33 | basket idx | Buy | 9.55 | 9.83 | 10,437 | 41 | nyse | |
09:40:20 | 9.83 | 100 | Buy | 9.55 | 9.83 | 10,404 | 40 | nyse | ||
09:38:09 | 9.83 | 2 | basket idx | Buy | 9.55 | 9.83 | 10,304 | 39 | nyse | |
09:38:09 | 9.82 | 300 | Buy | 9.55 | 9.83 | 10,302 | 38 | nyse | ||
09:30:54 | 9.8299 | 2,200 | Buy | 9.55 | 9.83 | 10,002 | 37 | nyse | ||
09:30:46 | 9.69 | 300 | 9.55 | 9.83 | 7,802 | 36 | nyse | |||
09:30:46 | 9.69 | 2,500 | 9.55 | 9.83 | 7,502 | 35 | nyse | |||
09:27:11 | 9.7429 | 200 | Buy | 9.55 | 9.83 | 5,002 | 34 | nyse | ||
09:13:50 | 9.81 | 100 | 9.81 | 9.81 | 4,802 | 33 | nyse | |||
09:13:20 | 9.82 | 100 | burst basket | Sell | 9.82 | 9.83 | 4,702 | 32 | nyse | |
09:13:18 | 9.8301 | 100 | Sell | 9.83 | 9.85 | 4,602 | 31 | nyse | ||
09:13:18 | 9.8301 | 220 | Sell | 9.83 | 9.85 | 4,502 | 30 | nyse | ||
09:13:18 | 9.8301 | 220 | Sell | 9.83 | 9.85 | 4,282 | 29 | nyse | ||
09:13:18 | 9.8301 | 220 | Sell | 9.83 | 9.85 | 4,062 | 28 | nyse | ||
09:13:18 | 9.8301 | 220 | Sell | 9.83 | 9.85 | 3,842 | 27 | nyse | ||
09:13:18 | 9.8301 | 220 | Sell | 9.83 | 9.85 | 3,622 | 26 | nyse | ||
09:13:18 | 9.8301 | 120 | Sell | 9.83 | 9.85 | 3,402 | 25 | nyse | ||
09:13:18 | 9.83 | 100 | Sell | 9.83 | 9.85 | 3,282 | 24 | nyse | ||
09:13:18 | 9.83 | 220 | Sell | 9.83 | 9.85 | 3,182 | 23 | nyse | ||
09:13:18 | 9.83 | 120 | Sell | 9.83 | 9.85 | 2,962 | 22 | nyse | ||
09:13:18 | 9.83 | 220 | Sell | 9.83 | 9.85 | 2,842 | 21 | nyse | ||
09:13:18 | 9.83 | 220 | Sell | 9.83 | 9.85 | 2,622 | 20 | nyse | ||
09:13:18 | 9.83 | 220 | Sell | 9.83 | 9.85 | 2,402 | 19 | nyse | ||
09:13:18 | 9.83 | 220 | Sell | 9.83 | 9.85 | 2,182 | 18 | nyse | ||
09:04:48 | 9.82 | 5 | 9.82 | 9.83 | 1,962 | 17 | nyse | |||
09:04:48 | 9.82 | 5 | basket idx | Sell | 9.82 | 9.83 | 1,962 | 16 | nyse | |
09:04:48 | 9.82 | 100 | Sell | 9.82 | 9.83 | 1,957 | 15 | nyse | ||
09:04:48 | 9.82 | 100 | Sell | 9.82 | 9.83 | 1,857 | 14 | nyse | ||
09:04:48 | 9.82 | 100 | Sell | 9.82 | 9.83 | 1,757 | 13 | nyse | ||
09:04:48 | 9.82 | 100 | Sell | 9.82 | 9.83 | 1,657 | 12 | nyse | ||
09:04:48 | 9.823 | 205 | Sell | 9.82 | 9.83 | 1,557 | 11 | nyse | ||
09:04:48 | 9.82 | 5 | basket idx | Sell | 9.82 | 9.83 | 1,352 | 10 | nyse | |
09:04:48 | 9.82 | 200 | 9.82 | 9.83 | 1,347 | 9 | nyse | |||
09:04:48 | 9.82 | 200 | Sell | 9.82 | 9.83 | 1,347 | 8 | nyse | ||
08:50:41 | 9.82 | 200 | 9.82 | 9.85 | 1,147 | 7 | nyse | |||
08:50:41 | 9.82 | 200 | burst basket | Sell | 9.82 | 9.85 | 1,147 | 6 | nyse | |
08:39:00 | 9.85 | 261 | burst basket | Buy | 9.84 | 9.85 | 947 | 5 | nyse | |
08:39:00 | 9.85 | 261 | Buy | 9.84 | 9.85 | 686 | 4 | nyse | ||
08:39:00 | 9.85 | 32 | basket idx | Buy | 9.84 | 9.85 | 425 | 3 | nyse | |
08:39:00 | 9.85 | 132 | Buy | 9.84 | 9.85 | 393 | 2 | nyse | ||
08:39:00 | 9.85 | 261 | burst basket | Buy | 9.84 | 9.85 | 261 | 1 | nyse |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions