NASDAQ (Ferroglobe PLC) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
18:58:03 | 4.13 | 1 | Odd lot | Buy | 4.01 | 4.20 | 537,315 | 4926 | nasd | |
18:55:06 | 4.12 | 140 | form t | Sell | 4.03 | 4.24 | 537,314 | 4925 | nasd | |
18:55:06 | 4.12 | 159 | form t | Sell | 4.03 | 4.24 | 537,174 | 4924 | nasd | |
18:55:06 | 4.12 | 4 | Odd lot | Sell | 4.03 | 4.24 | 537,015 | 4923 | nasd | |
18:55:06 | 4.10 | 11 | Odd lot | Sell | 4.08 | 4.24 | 537,011 | 4922 | nasd | |
18:24:39 | 4.10 | 1 | Odd lot | Sell | 4.07 | 4.24 | 537,000 | 4921 | nasd | |
16:57:08 | 4.0801 | 2 | Odd lot | Sell | 4.08 | 4.09 | 536,999 | 4920 | nasd | |
15:02:11 | 4.08 | 21 | Odd lot | Sell | 4.08 | 4.09 | 536,997 | 4919 | nasd | |
15:00:07 | 4.08 | 179 | form t | Sell | 4.08 | 4.09 | 536,976 | 4918 | nasd | |
15:00:07 | 4.08 | 107 | form t | Sell | 4.08 | 4.09 | 536,797 | 4917 | nasd | |
15:00:06 | 4.08 | 20 | Odd lot | Sell | 4.08 | 4.09 | 536,690 | 4916 | nasd | |
15:00:06 | 4.08 | 67 | Odd lot | Sell | 4.08 | 4.09 | 536,670 | 4915 | nasd | |
15:00:03 | 4.08 | 336 | form t | Sell | 4.08 | 4.09 | 536,603 | 4914 | nasd | |
15:00:00 | 4.08 | 26 | Odd lot | Sell | 4.08 | 4.09 | 536,267 | 4913 | nasd | |
15:00:00 | 4.08 | 36,493 | 4.08 | 4.09 | 536,241 | 4912 | nasd | |||
15:00:00 | 4.08 | 36,493 | Sell | 4.08 | 4.09 | 536,241 | 4911 | nasd | ||
15:00:00 | 4.09 | 100 | 4.08 | 4.09 | 499,748 | 4910 | nasd | |||
14:59:59 | 4.09 | 94 | Odd lot | Buy | 4.08 | 4.09 | 499,748 | 4909 | nasd | |
14:59:59 | 4.09 | 100 | Buy | 4.08 | 4.09 | 499,654 | 4908 | nasd | ||
14:59:59 | 4.09 | 6 | Odd lot | Buy | 4.08 | 4.09 | 499,554 | 4907 | nasd | |
14:59:59 | 4.09 | 4 | Odd lot | Buy | 4.08 | 4.09 | 499,548 | 4906 | nasd | |
14:59:59 | 4.09 | 10 | Odd lot | Buy | 4.08 | 4.09 | 499,544 | 4905 | nasd | |
14:59:59 | 4.085 | 186 | 4.08 | 4.09 | 499,534 | 4904 | nasd | |||
14:59:58 | 4.085 | 1 | Odd lot | 4.08 | 4.09 | 499,348 | 4903 | nasd | ||
14:59:57 | 4.085 | 4 | Odd lot | 4.08 | 4.09 | 499,347 | 4902 | nasd | ||
14:59:56 | 4.08 | 92 | Odd lot | Sell | 4.08 | 4.09 | 499,343 | 4901 | nasd | |
14:59:55 | 4.085 | 2 | Odd lot | 4.08 | 4.09 | 499,251 | 4900 | nasd | ||
14:59:55 | 4.085 | 100 | 4.08 | 4.09 | 499,249 | 4899 | nasd | |||
14:59:55 | 4.085 | 100 | 4.08 | 4.09 | 499,149 | 4898 | nasd | |||
14:59:55 | 4.085 | 11 | Odd lot | 4.08 | 4.09 | 499,049 | 4897 | nasd | ||
14:59:55 | 4.08 | 100 | Sell | 4.08 | 4.09 | 499,038 | 4896 | nasd | ||
14:59:55 | 4.085 | 100 | 4.08 | 4.09 | 498,938 | 4895 | nasd | |||
14:59:55 | 4.09 | 5 | Odd lot | Buy | 4.08 | 4.09 | 498,838 | 4894 | nasd | |
14:59:55 | 4.09 | 5 | Odd lot | Buy | 4.08 | 4.09 | 498,833 | 4893 | nasd | |
14:59:55 | 4.08 | 9 | Odd lot | Sell | 4.08 | 4.09 | 498,828 | 4892 | nasd | |
14:59:55 | 4.08 | 391 | Sell | 4.08 | 4.09 | 498,819 | 4891 | nasd | ||
14:59:55 | 4.09 | 67 | Odd lot | Buy | 4.08 | 4.09 | 498,428 | 4890 | nasd | |
14:59:55 | 4.09 | 109 | Buy | 4.08 | 4.09 | 498,361 | 4889 | nasd | ||
14:59:54 | 4.08 | 100 | Sell | 4.08 | 4.09 | 498,252 | 4888 | nasd | ||
14:59:54 | 4.08 | 100 | Sell | 4.08 | 4.09 | 498,152 | 4887 | nasd | ||
14:59:54 | 4.08 | 85 | Odd lot | Sell | 4.08 | 4.09 | 498,052 | 4886 | nasd | |
14:59:54 | 4.08 | 71 | Odd lot | Sell | 4.08 | 4.09 | 497,967 | 4885 | nasd | |
14:59:54 | 4.08 | 444 | Sell | 4.08 | 4.09 | 497,896 | 4884 | nasd | ||
14:59:54 | 4.085 | 56 | Odd lot | 4.08 | 4.09 | 497,452 | 4883 | nasd | ||
14:59:54 | 4.085 | 44 | Odd lot | 4.08 | 4.09 | 497,396 | 4882 | nasd | ||
14:59:54 | 4.085 | 1 | Odd lot | 4.08 | 4.09 | 497,352 | 4881 | nasd | ||
14:59:54 | 4.09 | 72 | Odd lot | Buy | 4.08 | 4.09 | 497,351 | 4880 | nasd | |
14:59:53 | 4.09 | 100 | Buy | 4.08 | 4.09 | 497,279 | 4879 | nasd | ||
14:59:53 | 4.08 | 100 | Sell | 4.08 | 4.09 | 497,179 | 4878 | nasd | ||
14:59:53 | 4.085 | 100 | 4.08 | 4.09 | 497,079 | 4877 | nasd | |||
14:59:53 | 4.08 | 100 | Sell | 4.08 | 4.09 | 496,979 | 4876 | nasd | ||
14:59:53 | 4.085 | 24 | Odd lot | 4.08 | 4.09 | 496,879 | 4875 | nasd | ||
14:59:53 | 4.085 | 100 | 4.08 | 4.09 | 496,855 | 4874 | nasd | |||
14:59:53 | 4.085 | 100 | 4.08 | 4.09 | 496,755 | 4873 | nasd | |||
14:59:53 | 4.085 | 4 | Odd lot | 4.08 | 4.09 | 496,655 | 4872 | nasd | ||
14:59:53 | 4.085 | 13 | Odd lot | 4.08 | 4.09 | 496,651 | 4871 | nasd | ||
14:59:53 | 4.085 | 100 | 4.08 | 4.09 | 496,638 | 4870 | nasd | |||
14:59:53 | 4.09 | 54 | Odd lot | Buy | 4.08 | 4.09 | 496,538 | 4869 | nasd | |
14:59:53 | 4.08 | 900 | Sell | 4.08 | 4.09 | 496,484 | 4868 | nasd | ||
14:59:53 | 4.085 | 100 | 4.08 | 4.09 | 495,584 | 4867 | nasd | |||
14:59:52 | 4.09 | 62 | Odd lot | Buy | 4.08 | 4.09 | 495,484 | 4866 | nasd | |
14:59:52 | 4.08 | 100 | Sell | 4.08 | 4.09 | 495,422 | 4865 | nasd | ||
14:59:51 | 4.08 | 12 | Odd lot | Sell | 4.08 | 4.09 | 495,322 | 4864 | nasd | |
14:59:51 | 4.09 | 41 | Odd lot | Buy | 4.08 | 4.09 | 495,310 | 4863 | nasd | |
14:59:51 | 4.09 | 50 | Odd lot | Buy | 4.08 | 4.09 | 495,269 | 4862 | nasd | |
14:59:51 | 4.09 | 45 | Odd lot | Buy | 4.08 | 4.09 | 495,219 | 4861 | nasd | |
14:59:51 | 4.09 | 5 | Odd lot | Buy | 4.08 | 4.09 | 495,174 | 4860 | nasd | |
14:59:51 | 4.09 | 29 | Odd lot | Buy | 4.08 | 4.09 | 495,169 | 4859 | nasd | |
14:59:50 | 4.09 | 191 | Buy | 4.08 | 4.09 | 495,140 | 4858 | nasd | ||
14:59:50 | 4.09 | 161 | Buy | 4.08 | 4.09 | 494,949 | 4857 | nasd | ||
14:59:50 | 4.09 | 48 | Odd lot | Buy | 4.08 | 4.09 | 494,788 | 4856 | nasd | |
14:59:50 | 4.085 | 7 | Odd lot | 4.08 | 4.09 | 494,740 | 4855 | nasd | ||
14:59:50 | 4.08 | 300 | Sell | 4.08 | 4.09 | 494,733 | 4854 | nasd | ||
14:59:50 | 4.085 | 97 | Odd lot | 4.08 | 4.09 | 494,433 | 4853 | nasd | ||
14:59:50 | 4.09 | 100 | Buy | 4.08 | 4.09 | 494,336 | 4852 | nasd | ||
14:59:50 | 4.085 | 192 | 4.08 | 4.09 | 494,236 | 4851 | nasd | |||
14:59:50 | 4.09 | 40 | Odd lot | Buy | 4.08 | 4.09 | 494,044 | 4850 | nasd | |
14:59:48 | 4.085 | 100 | 4.08 | 4.09 | 494,004 | 4849 | nasd | |||
14:59:48 | 4.08 | 465 | Sell | 4.08 | 4.09 | 493,904 | 4848 | nasd | ||
14:59:48 | 4.08 | 200 | Sell | 4.08 | 4.09 | 493,439 | 4847 | nasd | ||
14:59:48 | 4.085 | 135 | 4.08 | 4.09 | 493,239 | 4846 | nasd | |||
14:59:48 | 4.085 | 100 | 4.08 | 4.09 | 493,104 | 4845 | nasd | |||
14:59:48 | 4.085 | 100 | 4.08 | 4.09 | 493,004 | 4844 | nasd | |||
14:59:48 | 4.085 | 30 | Odd lot | 4.08 | 4.09 | 492,904 | 4843 | nasd | ||
14:59:47 | 4.09 | 61 | Odd lot | Buy | 4.08 | 4.09 | 492,874 | 4842 | nasd | |
14:59:47 | 4.085 | 100 | 4.08 | 4.09 | 492,813 | 4841 | nasd | |||
14:59:47 | 4.09 | 10 | Odd lot | Buy | 4.08 | 4.09 | 492,713 | 4840 | nasd | |
14:59:46 | 4.085 | 77 | Odd lot | 4.08 | 4.09 | 492,703 | 4839 | nasd | ||
14:59:45 | 4.085 | 100 | 4.08 | 4.09 | 492,626 | 4838 | nasd | |||
14:59:45 | 4.09 | 100 | Buy | 4.08 | 4.09 | 492,526 | 4837 | nasd | ||
14:59:45 | 4.085 | 123 | 4.08 | 4.09 | 492,426 | 4836 | nasd | |||
14:59:44 | 4.085 | 65 | Odd lot | 4.08 | 4.09 | 492,303 | 4835 | nasd | ||
14:59:44 | 4.085 | 100 | 4.08 | 4.09 | 492,238 | 4834 | nasd | |||
14:59:44 | 4.085 | 46 | Odd lot | 4.08 | 4.09 | 492,138 | 4833 | nasd | ||
14:59:44 | 4.085 | 100 | 4.08 | 4.09 | 492,092 | 4832 | nasd | |||
14:59:44 | 4.09 | 300 | Buy | 4.08 | 4.09 | 491,992 | 4831 | nasd | ||
14:59:43 | 4.08 | 27 | Odd lot | Sell | 4.08 | 4.09 | 491,692 | 4830 | nasd | |
14:59:43 | 4.09 | 12 | Odd lot | Buy | 4.08 | 4.09 | 491,665 | 4829 | nasd | |
14:59:43 | 4.09 | 100 | Buy | 4.08 | 4.09 | 491,653 | 4828 | nasd | ||
14:59:43 | 4.085 | 10 | Odd lot | 4.08 | 4.09 | 491,553 | 4827 | 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