NYSE (Fidelity National Financial Inc) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
18:12:32 | 56.00 | 3 | basket idx | Sell | 54.93 | 57.11 | 3,136,245 | 21668 | nyse | |
18:00:00 | 56.11 | 924,808 | 54.93 | 57.11 | 3,136,242 | 21667 | nyse | |||
17:30:00 | 56.11 | 924,808 | 54.93 | 57.11 | 3,136,242 | 21666 | nyse | |||
17:23:01 | 55.60 | 1 | basket idx | Sell | 54.93 | 57.11 | 3,136,242 | 21665 | nyse | |
17:20:02 | 55.60 | 9 | basket idx | Sell | 54.93 | 57.11 | 3,136,241 | 21664 | nyse | |
17:20:02 | 55.59 | 1 | basket idx | Sell | 54.93 | 57.11 | 3,136,232 | 21663 | nyse | |
16:55:37 | 55.60 | 25 | basket idx | Sell | 54.93 | 57.27 | 3,136,231 | 21662 | nyse | |
16:26:40 | 55.25 | 14 | basket idx | Sell | 54.93 | 57.27 | 3,136,206 | 21661 | nyse | |
15:39:50 | 56.11 | 363 | Buy | 54.93 | 57.27 | 3,136,192 | 21660 | nyse | ||
15:15:58 | 56.11 | 524,011 | Buy | 54.93 | 57.27 | 3,135,829 | 21659 | nyse | ||
15:14:51 | 54.93 | 40 | basket idx | Sell | 54.93 | 57.27 | 2,611,818 | 21658 | nyse | |
15:12:22 | 56.11 | 381 | Buy | 54.93 | 57.27 | 2,611,778 | 21657 | nyse | ||
15:11:56 | 56.109 | 7,326 | avg. | Buy | 54.93 | 57.27 | 2,611,397 | 21656 | nyse | |
15:10:32 | 56.11 | 1,138 | avg. | Buy | 54.93 | 57.27 | 2,604,071 | 21655 | nyse | |
15:10:32 | 56.11 | 2,315 | avg. | Buy | 54.93 | 57.27 | 2,602,933 | 21654 | nyse | |
15:10:32 | 56.11 | 1,166 | avg. | Buy | 54.93 | 57.27 | 2,600,618 | 21653 | nyse | |
15:10:00 | 56.11 | 924,808 | 54.93 | 57.27 | 2,599,452 | 21652 | nyse | |||
15:08:33 | 56.11 | 22,081 | avg. | Buy | 54.93 | 57.27 | 2,599,452 | 21651 | nyse | |
15:08:33 | 56.11 | 22,081 | avg. | Buy | 54.93 | 57.27 | 2,577,371 | 21650 | nyse | |
15:07:21 | 56.11 | 3,100 | Buy | 54.93 | 57.27 | 2,555,290 | 21649 | nyse | ||
15:06:58 | 56.11 | 559 | Buy | 54.93 | 57.27 | 2,552,190 | 21648 | nyse | ||
15:05:52 | 56.11 | 45 | basket idx | Buy | 54.93 | 57.27 | 2,551,631 | 21647 | nyse | |
15:05:45 | 54.93 | 1 | basket idx | Sell | 54.93 | 57.27 | 2,551,586 | 21646 | nyse | |
15:05:07 | 56.11 | 1 | basket idx | Buy | 54.93 | 57.27 | 2,551,585 | 21645 | nyse | |
15:05:06 | 56.11 | 1 | basket idx | Buy | 54.93 | 57.27 | 2,551,584 | 21644 | nyse | |
15:04:32 | 56.11 | 3 | basket idx | Buy | 54.93 | 57.27 | 2,551,583 | 21643 | nyse | |
15:01:06 | 56.11 | 4,704 | Buy | 53.49 | 58.36 | 2,551,580 | 21642 | nyse | ||
15:01:05 | 56.11 | 520 | Buy | 53.49 | 58.36 | 2,546,876 | 21641 | nyse | ||
15:01:04 | 56.11 | 78 | basket idx | Buy | 53.49 | 58.36 | 2,546,356 | 21640 | nyse | |
15:01:04 | 56.11 | 234 | Buy | 53.49 | 58.36 | 2,546,278 | 21639 | nyse | ||
15:01:03 | 56.11 | 490 | Buy | 53.49 | 58.36 | 2,546,044 | 21638 | nyse | ||
15:01:02 | 56.11 | 13 | basket idx | Buy | 53.49 | 58.36 | 2,545,554 | 21637 | nyse | |
15:01:01 | 56.11 | 342 | Buy | 53.49 | 58.36 | 2,545,541 | 21636 | nyse | ||
15:01:00 | 56.11 | 2,329 | Buy | 53.49 | 58.36 | 2,545,199 | 21635 | nyse | ||
15:00:59 | 56.11 | 4,716 | Buy | 55.80 | 56.14 | 2,542,870 | 21634 | nyse | ||
15:00:59 | 56.11 | 298 | Buy | 55.80 | 56.14 | 2,538,154 | 21633 | nyse | ||
15:00:58 | 56.11 | 1,114 | Buy | 55.80 | 56.14 | 2,537,856 | 21632 | nyse | ||
15:00:56 | 56.11 | 196 | Buy | 55.80 | 56.14 | 2,536,742 | 21631 | nyse | ||
15:00:56 | 56.11 | 1,997 | Buy | 55.80 | 56.14 | 2,536,546 | 21630 | nyse | ||
15:00:56 | 56.11 | 231 | Buy | 55.80 | 56.14 | 2,534,549 | 21629 | nyse | ||
15:00:56 | 56.11 | 347 | Buy | 55.80 | 56.14 | 2,534,318 | 21628 | nyse | ||
15:00:56 | 56.11 | 671 | Buy | 55.80 | 56.14 | 2,533,971 | 21627 | nyse | ||
15:00:56 | 56.11 | 17 | basket idx | Buy | 55.80 | 56.14 | 2,533,300 | 21626 | nyse | |
15:00:53 | 56.11 | 10 | basket idx | Buy | 55.80 | 56.14 | 2,533,283 | 21625 | nyse | |
15:00:53 | 56.11 | 970 | Buy | 55.80 | 56.14 | 2,533,273 | 21624 | nyse | ||
15:00:53 | 56.11 | 1,576 | Buy | 55.80 | 56.14 | 2,532,303 | 21623 | nyse | ||
15:00:53 | 56.11 | 284 | Buy | 55.80 | 56.14 | 2,530,727 | 21622 | nyse | ||
15:00:53 | 56.11 | 145 | Buy | 55.80 | 56.14 | 2,530,443 | 21621 | nyse | ||
15:00:52 | 56.11 | 9 | basket idx | Buy | 55.80 | 56.14 | 2,530,298 | 21620 | nyse | |
15:00:52 | 56.11 | 58 | basket idx | Buy | 55.80 | 56.14 | 2,530,289 | 21619 | nyse | |
15:00:52 | 56.11 | 261 | Buy | 55.80 | 56.14 | 2,530,231 | 21618 | nyse | ||
15:00:52 | 56.11 | 15,009 | Buy | 55.80 | 56.14 | 2,529,970 | 21617 | nyse | ||
15:00:52 | 56.11 | 69 | basket idx | Buy | 55.80 | 56.14 | 2,514,961 | 21616 | nyse | |
15:00:48 | 56.11 | 800 | Buy | 55.80 | 56.14 | 2,514,892 | 21615 | nyse | ||
15:00:48 | 56.11 | 1 | basket idx | Buy | 55.80 | 56.14 | 2,514,092 | 21614 | nyse | |
15:00:47 | 56.11 | 2,085 | Buy | 55.80 | 56.14 | 2,514,091 | 21613 | nyse | ||
15:00:45 | 56.11 | 524 | Buy | 55.80 | 56.14 | 2,512,006 | 21612 | nyse | ||
15:00:45 | 56.11 | 3,191 | Buy | 55.80 | 56.14 | 2,511,482 | 21611 | nyse | ||
15:00:45 | 56.11 | 9 | basket idx | Buy | 55.80 | 56.14 | 2,508,291 | 21610 | nyse | |
15:00:44 | 56.11 | 79 | basket idx | Buy | 55.80 | 56.14 | 2,508,282 | 21609 | nyse | |
15:00:44 | 56.11 | 6,715 | Buy | 55.80 | 56.14 | 2,508,203 | 21608 | nyse | ||
15:00:43 | 56.11 | 2,629 | Buy | 55.80 | 56.14 | 2,501,488 | 21607 | nyse | ||
15:00:34 | 56.11 | 138 | Buy | 55.80 | 56.14 | 2,498,859 | 21606 | nyse | ||
15:00:34 | 56.11 | 160,200 | Buy | 55.80 | 56.14 | 2,498,721 | 21605 | nyse | ||
15:00:15 | 56.11 | 8,584 | avg. | Buy | 55.80 | 56.14 | 2,338,521 | 21604 | nyse | |
15:00:11 | 56.11 | 108 | form t | Buy | 55.80 | 56.14 | 2,329,937 | 21603 | nyse | |
15:00:11 | 56.11 | 129 | form t | Buy | 55.80 | 56.14 | 2,329,829 | 21602 | nyse | |
15:00:11 | 56.11 | 2,495 | form t | Buy | 55.80 | 56.14 | 2,329,700 | 21601 | nyse | |
15:00:10 | 56.11 | 1,624 | avg. | Buy | 55.80 | 56.14 | 2,327,205 | 21600 | nyse | |
15:00:08 | 56.11 | 1,555 | form t | Buy | 55.80 | 56.14 | 2,325,581 | 21599 | nyse | |
15:00:08 | 56.11 | 2,467 | form t | Buy | 55.80 | 56.14 | 2,324,026 | 21598 | nyse | |
15:00:03 | 56.11 | 12 | basket idx | 56.08 | 56.14 | 2,321,559 | 21597 | nyse | ||
15:00:03 | 56.11 | 930 | form t | 56.08 | 56.14 | 2,321,547 | 21596 | nyse | ||
15:00:03 | 56.11 | 924,808 | 56.08 | 56.14 | 2,320,617 | 21595 | nyse | |||
15:00:03 | 56.11 | 924,808 | 56.08 | 56.14 | 2,320,617 | 21594 | nyse | |||
15:00:00 | 56.10 | 24 | 56.08 | 56.14 | 1,395,809 | 21593 | nyse | |||
15:00:00 | 56.11 | 445 | 56.08 | 56.14 | 1,395,809 | 21592 | nyse | |||
15:00:00 | 56.11 | 41 | basket idx | Buy | 56.10 | 56.11 | 1,395,809 | 21591 | nyse | |
15:00:00 | 56.10 | 86 | basket idx | 56.09 | 56.11 | 1,395,768 | 21590 | nyse | ||
14:59:59 | 56.11 | 445 | Buy | 56.10 | 56.11 | 1,395,682 | 21589 | nyse | ||
14:59:59 | 56.10 | 100 | Sell | 56.10 | 56.13 | 1,395,237 | 21588 | nyse | ||
14:59:59 | 56.10 | 24 | basket idx | Sell | 56.10 | 56.13 | 1,395,137 | 21587 | nyse | |
14:59:59 | 56.10 | 176 | burst | Sell | 56.10 | 56.13 | 1,395,113 | 21586 | nyse | |
14:59:59 | 56.105 | 24 | basket idx | 56.10 | 56.11 | 1,394,937 | 21585 | nyse | ||
14:59:59 | 56.10 | 117 | Sell | 56.10 | 56.11 | 1,394,913 | 21584 | nyse | ||
14:59:59 | 56.10 | 183 | burst | Sell | 56.10 | 56.11 | 1,394,796 | 21583 | nyse | |
14:59:59 | 56.10 | 183 | burst | Sell | 56.10 | 56.11 | 1,394,613 | 21582 | nyse | |
14:59:59 | 56.10 | 100 | Sell | 56.10 | 56.11 | 1,394,430 | 21581 | nyse | ||
14:59:59 | 56.11 | 38 | basket idx | Buy | 56.10 | 56.11 | 1,394,330 | 21580 | nyse | |
14:59:59 | 56.105 | 100 | 56.10 | 56.11 | 1,394,292 | 21579 | nyse | |||
14:59:59 | 56.11 | 100 | burst | Buy | 56.10 | 56.11 | 1,394,192 | 21578 | nyse | |
14:59:58 | 56.105 | 27 | basket idx | 56.10 | 56.11 | 1,394,092 | 21577 | nyse | ||
14:59:58 | 56.11 | 36 | basket idx | Buy | 56.10 | 56.11 | 1,394,065 | 21576 | nyse | |
14:59:58 | 56.10 | 2 | basket idx | Sell | 56.10 | 56.11 | 1,394,029 | 21575 | nyse | |
14:59:58 | 56.11 | 100 | burst | Buy | 56.10 | 56.11 | 1,394,027 | 21574 | nyse | |
14:59:57 | 56.11 | 1 | basket idx | Buy | 56.10 | 56.11 | 1,393,927 | 21573 | nyse | |
14:59:57 | 56.11 | 3 | basket idx | Buy | 56.10 | 56.11 | 1,393,926 | 21572 | nyse | |
14:59:57 | 56.11 | 1 | basket idx | Buy | 56.10 | 56.11 | 1,393,923 | 21571 | nyse | |
14:59:57 | 56.11 | 1 | basket idx | Buy | 56.10 | 56.11 | 1,393,922 | 21570 | nyse | |
14:59:57 | 56.11 | 2 | basket idx | Buy | 56.10 | 56.11 | 1,393,921 | 21569 | 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