USOTC (Ageas (PK)) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:53:27 | 51.25 | 69 | Buy | 51.15 | 51.25 | 4,769 | 70 | nasd | ||
14:52:15 | 51.205 | 255 | 51.15 | 51.26 | 4,700 | 69 | nasd | |||
14:51:22 | 51.21 | 2 | 51.15 | 51.27 | 4,445 | 68 | nasd | |||
14:51:15 | 51.21 | 4 | 51.15 | 51.27 | 4,443 | 67 | nasd | |||
14:51:11 | 51.21 | 15 | 51.15 | 51.27 | 4,439 | 66 | nasd | |||
14:50:58 | 51.15 | 7 | Sell | 51.15 | 51.27 | 4,424 | 65 | nasd | ||
14:50:46 | 51.215 | 51 | 51.14 | 51.29 | 4,417 | 64 | nasd | |||
14:50:11 | 51.20 | 681 | 51.13 | 51.27 | 4,366 | 63 | nasd | |||
14:50:06 | 51.20 | 36 | 51.13 | 51.27 | 3,685 | 62 | nasd | |||
14:50:04 | 51.2399 | 27 | Buy | 51.13 | 51.27 | 3,649 | 61 | nasd | ||
14:50:03 | 51.13 | 8 | Sell | 51.13 | 51.27 | 3,622 | 60 | nasd | ||
14:25:10 | 51.297 | 89 | Buy | 51.18 | 51.31 | 3,614 | 59 | nasd | ||
14:24:08 | 51.205 | 100 | Sell | 51.17 | 51.31 | 3,525 | 58 | nasd | ||
14:24:08 | 51.275 | 68 | Buy | 51.17 | 51.31 | 3,425 | 57 | nasd | ||
14:23:48 | 51.24 | 22 | 51.17 | 51.31 | 3,357 | 56 | nasd | |||
14:19:28 | 51.287 | 13 | Buy | 51.17 | 51.30 | 3,335 | 55 | nasd | ||
14:19:05 | 51.2025 | 18 | Sell | 51.17 | 51.30 | 3,322 | 54 | nasd | ||
14:18:13 | 51.245 | 59 | 51.17 | 51.32 | 3,304 | 53 | nasd | |||
14:18:01 | 51.24 | 196 | 51.17 | 51.31 | 3,245 | 52 | nasd | |||
14:17:18 | 51.245 | 74 | 51.17 | 51.32 | 3,049 | 51 | nasd | |||
14:16:04 | 51.2685 | 36 | Buy | 51.16 | 51.31 | 2,975 | 50 | nasd | ||
14:13:27 | 51.20 | 35 | Sell | 51.16 | 51.32 | 2,939 | 49 | nasd | ||
14:07:15 | 51.215 | 16 | 51.15 | 51.28 | 2,904 | 48 | nasd | |||
13:40:49 | 51.213 | 1 | Sell | 51.15 | 51.29 | 2,888 | 47 | nasd | ||
13:39:45 | 51.22 | 395 | 51.15 | 51.29 | 2,887 | 46 | nasd | |||
13:34:19 | 51.225 | 164 | 51.15 | 51.30 | 2,492 | 45 | nasd | |||
13:33:56 | 51.225 | 11 | 51.15 | 51.30 | 2,328 | 44 | nasd | |||
13:33:30 | 51.225 | 66 | 51.15 | 51.30 | 2,317 | 43 | nasd | |||
13:26:48 | 51.225 | 2 | 51.15 | 51.30 | 2,251 | 42 | nasd | |||
13:25:10 | 51.12 | 45 | Sell | 51.12 | 51.28 | 2,249 | 41 | nasd | ||
13:19:45 | 51.09 | 66 | Sell | 51.09 | 51.27 | 2,204 | 40 | nasd | ||
13:19:22 | 51.27 | 40 | Buy | 51.09 | 51.27 | 2,138 | 39 | nasd | ||
12:55:54 | 51.2175 | 2 | Sell | 51.19 | 51.30 | 2,098 | 38 | nasd | ||
12:50:54 | 51.23 | 9 | Sell | 51.19 | 51.29 | 2,096 | 37 | nasd | ||
12:49:01 | 51.24 | 1 | 51.19 | 51.29 | 2,087 | 36 | nasd | |||
12:32:59 | 51.31 | 31 | Buy | 51.20 | 51.31 | 2,086 | 35 | nasd | ||
12:26:26 | 51.23 | 2 | Sell | 51.23 | 51.35 | 2,055 | 34 | nasd | ||
12:22:42 | 51.326 | 37 | Buy | 51.23 | 51.35 | 2,053 | 33 | nasd | ||
12:20:58 | 51.295 | 22 | 51.23 | 51.36 | 2,016 | 32 | nasd | |||
12:04:52 | 51.32 | 9 | 51.24 | 51.40 | 1,994 | 31 | nasd | |||
11:54:43 | 51.308 | 6 | Sell | 51.24 | 51.41 | 1,985 | 30 | nasd | ||
11:39:06 | 51.25 | 227 | 51.18 | 51.32 | 1,979 | 29 | nasd | |||
11:38:36 | 51.25 | 357 | 51.18 | 51.32 | 1,752 | 28 | nasd | |||
11:38:22 | 51.215 | 14 | Sell | 51.18 | 51.32 | 1,395 | 27 | nasd | ||
11:37:23 | 51.245 | 54 | 51.17 | 51.32 | 1,381 | 26 | nasd | |||
11:36:53 | 51.245 | 43 | 51.17 | 51.32 | 1,327 | 25 | nasd | |||
11:33:41 | 51.225 | 15 | 51.15 | 51.30 | 1,284 | 24 | nasd | |||
11:33:00 | 51.15 | 1 | Sell | 51.15 | 51.30 | 1,269 | 23 | nasd | ||
11:32:58 | 51.225 | 79 | 51.15 | 51.30 | 1,268 | 22 | nasd | |||
11:32:37 | 51.268 | 9 | Buy | 51.14 | 51.30 | 1,189 | 21 | nasd | ||
11:30:41 | 51.22 | 15 | 51.14 | 51.30 | 1,180 | 20 | nasd | |||
11:08:16 | 51.22 | 9 | 51.09 | 51.35 | 1,165 | 19 | nasd | |||
11:03:08 | 51.25 | 26 | Buy | 51.06 | 51.35 | 1,156 | 18 | nasd | ||
11:03:08 | 51.16 | 51 | Sell | 51.06 | 51.35 | 1,130 | 17 | nasd | ||
10:41:28 | 51.135 | 46 | 50.79 | 51.48 | 1,079 | 16 | nasd | |||
10:23:35 | 51.19 | 82 | Buy | 51.11 | 51.19 | 1,033 | 15 | nasd | ||
10:19:14 | 51.074 | 82 | Buy | 51.03 | 51.11 | 951 | 14 | nasd | ||
10:15:03 | 51.08 | 18 | 51.04 | 51.12 | 869 | 13 | nasd | |||
10:15:00 | 51.03 | 16 | Sell | 51.03 | 51.12 | 851 | 12 | nasd | ||
10:15:00 | 51.12 | 6 | Buy | 51.03 | 51.12 | 835 | 11 | nasd | ||
10:02:34 | 51.07 | 5 | 51.03 | 51.11 | 829 | 10 | nasd | |||
10:00:54 | 51.0325 | 48 | Sell | 51.01 | 51.10 | 824 | 9 | nasd | ||
10:00:54 | 51.0775 | 11 | Buy | 51.01 | 51.10 | 776 | 8 | nasd | ||
09:38:50 | 51.035 | 7 | 50.99 | 51.08 | 765 | 7 | nasd | |||
09:38:50 | 50.99 | 1 | Sell | 50.99 | 51.08 | 758 | 6 | nasd | ||
09:38:49 | 51.044 | 1 | Buy | 50.99 | 51.08 | 757 | 5 | nasd | ||
09:10:39 | 51.02 | 151 | Sell | 51.02 | 51.09 | 756 | 4 | nasd | ||
09:10:39 | 51.02 | 500 | Sell | 51.02 | 51.09 | 605 | 3 | nasd | ||
09:10:39 | 51.02 | 99 | Sell | 51.02 | 51.09 | 105 | 2 | nasd | ||
08:52:37 | 51.09 | 6 | 51.05 | 51.13 | 6 | 1 | nasd |
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