NYSE (Novartis AG) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
18:15:03 | 99.08 | 11 | basket idx | Sell | 98.89 | 99.88 | 1,400,076 | 22272 | nyse | |
18:00:00 | 99.08 | 60,013 | 98.89 | 99.88 | 1,400,065 | 22271 | nyse | |||
17:30:00 | 99.08 | 60,013 | 98.89 | 99.88 | 1,400,065 | 22270 | nyse | |||
17:27:07 | 98.93 | 1 | basket idx | Sell | 98.89 | 99.00 | 1,400,065 | 22269 | nyse | |
17:24:28 | 102.00 | 1 | basket idx | Buy | 98.89 | 99.00 | 1,400,064 | 22268 | nyse | |
17:24:15 | 99.00 | 6 | basket idx | Buy | 98.89 | 99.00 | 1,400,063 | 22267 | nyse | |
16:03:37 | 99.08 | 806 | Sell | 98.89 | 99.88 | 1,400,057 | 22266 | nyse | ||
15:51:02 | 99.08 | 16,869 | avg. | Sell | 98.89 | 99.88 | 1,399,251 | 22265 | nyse | |
15:29:36 | 99.01 | 32 | basket idx | Sell | 98.89 | 99.88 | 1,382,382 | 22264 | nyse | |
15:29:36 | 99.01 | 1 | basket idx | Sell | 98.89 | 99.88 | 1,382,350 | 22263 | nyse | |
15:29:36 | 99.00 | 50 | basket idx | Sell | 98.89 | 99.88 | 1,382,349 | 22262 | nyse | |
15:29:36 | 99.03 | 1 | basket idx | Sell | 98.89 | 99.88 | 1,382,299 | 22261 | nyse | |
15:29:36 | 99.04 | 50 | basket idx | Sell | 98.89 | 99.88 | 1,382,298 | 22260 | nyse | |
15:10:00 | 99.08 | 60,013 | 98.89 | 99.88 | 1,382,248 | 22259 | nyse | |||
15:05:04 | 99.08 | 1 | basket idx | Sell | 98.89 | 99.88 | 1,382,248 | 22258 | nyse | |
15:05:04 | 99.08 | 1 | basket idx | Sell | 98.89 | 99.88 | 1,382,247 | 22257 | nyse | |
15:00:27 | 99.08 | 207 | Sell | 98.89 | 99.88 | 1,382,246 | 22256 | nyse | ||
15:00:25 | 99.08 | 300 | Sell | 98.89 | 99.88 | 1,382,039 | 22255 | nyse | ||
15:00:25 | 99.08 | 401 | Sell | 98.89 | 99.88 | 1,381,739 | 22254 | nyse | ||
15:00:25 | 99.08 | 1,423 | Sell | 98.89 | 99.88 | 1,381,338 | 22253 | nyse | ||
15:00:25 | 99.08 | 1,272 | Sell | 98.89 | 99.88 | 1,379,915 | 22252 | nyse | ||
15:00:25 | 99.08 | 77 | basket idx | Sell | 98.89 | 99.88 | 1,378,643 | 22251 | nyse | |
15:00:25 | 99.08 | 34 | basket idx | Sell | 98.89 | 99.88 | 1,378,566 | 22250 | nyse | |
15:00:14 | 103.00 | 10 | basket idx | Buy | 98.89 | 99.88 | 1,378,532 | 22249 | nyse | |
15:00:05 | 99.08 | 211 | form t | Sell | 98.89 | 99.88 | 1,378,522 | 22248 | nyse | |
15:00:05 | 99.08 | 89 | basket idx | Sell | 98.89 | 99.88 | 1,378,311 | 22247 | nyse | |
15:00:05 | 99.08 | 11 | basket idx | Sell | 98.89 | 99.88 | 1,378,222 | 22246 | nyse | |
15:00:02 | 99.08 | 60,013 | 98.89 | 100.76 | 1,378,211 | 22245 | nyse | |||
15:00:02 | 99.08 | 60,013 | Sell | 98.89 | 100.76 | 1,378,211 | 22244 | nyse | ||
15:00:00 | 99.09 | 11 | 99.09 | 99.13 | 1,318,198 | 22243 | nyse | |||
15:00:00 | 99.09 | 100 | 99.09 | 99.13 | 1,318,198 | 22242 | nyse | |||
15:00:00 | 99.13 | 81 | basket idx | Buy | 99.09 | 99.12 | 1,318,198 | 22241 | nyse | |
14:59:59 | 99.09 | 15 | basket idx | Sell | 99.09 | 99.12 | 1,318,117 | 22240 | nyse | |
14:59:59 | 99.09 | 19 | basket idx | Sell | 99.09 | 99.12 | 1,318,102 | 22239 | nyse | |
14:59:59 | 99.09 | 5 | basket idx | Sell | 99.09 | 99.12 | 1,318,083 | 22238 | nyse | |
14:59:59 | 99.09 | 100 | Sell | 99.09 | 99.12 | 1,318,078 | 22237 | nyse | ||
14:59:59 | 99.09 | 11 | basket idx | Sell | 99.09 | 99.12 | 1,317,978 | 22236 | nyse | |
14:59:59 | 99.09 | 100 | Sell | 99.09 | 99.12 | 1,317,967 | 22235 | nyse | ||
14:59:59 | 99.09 | 100 | Sell | 99.09 | 99.13 | 1,317,867 | 22234 | nyse | ||
14:59:59 | 99.10 | 50 | basket idx | Sell | 99.09 | 99.14 | 1,317,767 | 22233 | nyse | |
14:59:58 | 99.1025 | 2 | basket idx | Sell | 99.09 | 99.14 | 1,317,717 | 22232 | nyse | |
14:59:58 | 99.126 | 1 | basket idx | Buy | 99.09 | 99.14 | 1,317,715 | 22231 | nyse | |
14:59:58 | 99.09 | 1 | basket idx | Sell | 99.09 | 99.14 | 1,317,714 | 22230 | nyse | |
14:59:58 | 99.10 | 36 | basket idx | Sell | 99.09 | 99.14 | 1,317,713 | 22229 | nyse | |
14:59:57 | 99.10 | 5 | basket idx | Sell | 99.09 | 99.14 | 1,317,677 | 22228 | nyse | |
14:59:57 | 99.10 | 24 | basket idx | Sell | 99.09 | 99.14 | 1,317,672 | 22227 | nyse | |
14:59:57 | 99.10 | 2 | basket idx | Sell | 99.09 | 99.14 | 1,317,648 | 22226 | nyse | |
14:59:57 | 99.10 | 4 | basket idx | Sell | 99.09 | 99.14 | 1,317,646 | 22225 | nyse | |
14:59:57 | 99.10 | 26 | basket idx | Sell | 99.09 | 99.14 | 1,317,642 | 22224 | nyse | |
14:59:57 | 99.10 | 4 | basket idx | Sell | 99.09 | 99.14 | 1,317,616 | 22223 | nyse | |
14:59:57 | 99.09 | 6 | basket idx | Sell | 99.09 | 99.14 | 1,317,612 | 22222 | nyse | |
14:59:57 | 99.10 | 24 | basket idx | Sell | 99.09 | 99.14 | 1,317,606 | 22221 | nyse | |
14:59:57 | 99.10 | 6 | basket idx | Sell | 99.09 | 99.14 | 1,317,582 | 22220 | nyse | |
14:59:57 | 99.10 | 18 | basket idx | Sell | 99.09 | 99.14 | 1,317,576 | 22219 | nyse | |
14:59:57 | 99.10 | 2 | basket idx | Sell | 99.09 | 99.14 | 1,317,558 | 22218 | nyse | |
14:59:57 | 99.10 | 28 | basket idx | Sell | 99.09 | 99.14 | 1,317,556 | 22217 | nyse | |
14:59:57 | 99.09 | 30 | basket idx | Sell | 99.09 | 99.14 | 1,317,528 | 22216 | nyse | |
14:59:57 | 99.10 | 6 | basket idx | Sell | 99.09 | 99.14 | 1,317,498 | 22215 | nyse | |
14:59:57 | 99.10 | 24 | basket idx | Sell | 99.09 | 99.14 | 1,317,492 | 22214 | nyse | |
14:59:57 | 99.12 | 16 | basket idx | Buy | 99.09 | 99.14 | 1,317,468 | 22213 | nyse | |
14:59:57 | 99.115 | 100 | 99.09 | 99.14 | 1,317,452 | 22212 | nyse | |||
14:59:57 | 99.10 | 6 | basket idx | Sell | 99.09 | 99.14 | 1,317,352 | 22211 | nyse | |
14:59:57 | 99.09 | 100 | Sell | 99.09 | 99.14 | 1,317,346 | 22210 | nyse | ||
14:59:57 | 99.10 | 2 | basket idx | Sell | 99.09 | 99.14 | 1,317,246 | 22209 | nyse | |
14:59:57 | 99.10 | 28 | basket idx | Sell | 99.09 | 99.14 | 1,317,244 | 22208 | nyse | |
14:59:57 | 99.10 | 1 | basket idx | Sell | 99.09 | 99.14 | 1,317,216 | 22207 | nyse | |
14:59:57 | 99.10 | 5 | basket idx | Sell | 99.09 | 99.14 | 1,317,215 | 22206 | nyse | |
14:59:57 | 99.10 | 54 | basket idx | Sell | 99.09 | 99.14 | 1,317,210 | 22205 | nyse | |
14:59:57 | 99.10 | 6 | basket idx | Sell | 99.09 | 99.14 | 1,317,156 | 22204 | nyse | |
14:59:56 | 99.10 | 6 | basket idx | Sell | 99.09 | 99.14 | 1,317,150 | 22203 | nyse | |
14:59:56 | 99.09 | 14 | basket idx | Sell | 99.09 | 99.14 | 1,317,144 | 22202 | nyse | |
14:59:56 | 99.10 | 29 | basket idx | Sell | 99.09 | 99.14 | 1,317,130 | 22201 | nyse | |
14:59:56 | 99.10 | 19 | basket idx | Sell | 99.09 | 99.14 | 1,317,101 | 22200 | nyse | |
14:59:56 | 99.10 | 6 | basket idx | Sell | 99.09 | 99.14 | 1,317,082 | 22199 | nyse | |
14:59:56 | 99.10 | 36 | basket idx | Sell | 99.09 | 99.14 | 1,317,076 | 22198 | nyse | |
14:59:56 | 99.10 | 6 | basket idx | Sell | 99.09 | 99.14 | 1,317,040 | 22197 | nyse | |
14:59:56 | 99.09 | 88 | basket idx | Sell | 99.09 | 99.14 | 1,317,034 | 22196 | nyse | |
14:59:56 | 99.10 | 6 | basket idx | Sell | 99.09 | 99.14 | 1,316,946 | 22195 | nyse | |
14:59:56 | 99.10 | 6 | basket idx | Sell | 99.09 | 99.14 | 1,316,940 | 22194 | nyse | |
14:59:56 | 99.10 | 6 | basket idx | Sell | 99.09 | 99.14 | 1,316,934 | 22193 | nyse | |
14:59:56 | 99.10 | 6 | basket idx | Sell | 99.09 | 99.14 | 1,316,928 | 22192 | nyse | |
14:59:56 | 99.10 | 9 | basket idx | Sell | 99.09 | 99.14 | 1,316,922 | 22191 | nyse | |
14:59:55 | 99.09 | 100 | Sell | 99.09 | 99.14 | 1,316,913 | 22190 | nyse | ||
14:59:55 | 99.115 | 3 | basket idx | 99.09 | 99.14 | 1,316,813 | 22189 | nyse | ||
14:59:55 | 99.09 | 25 | basket idx | Sell | 99.09 | 99.14 | 1,316,810 | 22188 | nyse | |
14:59:55 | 99.12 | 1 | basket idx | Buy | 99.09 | 99.14 | 1,316,785 | 22187 | nyse | |
14:59:55 | 99.13 | 16 | basket idx | Buy | 99.09 | 99.14 | 1,316,784 | 22186 | nyse | |
14:59:55 | 99.12 | 6 | basket idx | 99.10 | 99.14 | 1,316,768 | 22185 | nyse | ||
14:59:55 | 99.09 | 5 | basket idx | Sell | 99.10 | 99.14 | 1,316,762 | 22184 | nyse | |
14:59:54 | 99.10 | 16 | basket idx | Sell | 99.10 | 99.14 | 1,316,757 | 22183 | nyse | |
14:59:54 | 99.10 | 20 | basket idx | Sell | 99.10 | 99.14 | 1,316,741 | 22182 | nyse | |
14:59:54 | 99.10 | 150 | burst | Sell | 99.10 | 99.14 | 1,316,721 | 22181 | nyse | |
14:59:54 | 99.11 | 100 | burst | Sell | 99.10 | 99.14 | 1,316,571 | 22180 | nyse | |
14:59:54 | 99.11 | 100 | burst | Sell | 99.10 | 99.14 | 1,316,471 | 22179 | nyse | |
14:59:54 | 99.11 | 127 | burst | Sell | 99.10 | 99.14 | 1,316,371 | 22178 | nyse | |
14:59:54 | 99.11 | 100 | burst | Sell | 99.10 | 99.14 | 1,316,244 | 22177 | nyse | |
14:59:54 | 99.10 | 100 | Sell | 99.10 | 99.14 | 1,316,144 | 22176 | nyse | ||
14:59:54 | 99.10 | 100 | Sell | 99.10 | 99.14 | 1,316,044 | 22175 | nyse | ||
14:59:54 | 99.10 | 100 | Sell | 99.10 | 99.14 | 1,315,944 | 22174 | nyse | ||
14:59:54 | 99.10 | 50 | basket idx | Sell | 99.10 | 99.14 | 1,315,844 | 22173 | 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