NYSE (WPP PLC) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
18:42:19 | 44.00 | 2 | basket idx | Sell | 43.95 | 46.13 | 211,952 | 4965 | nyse | |
18:00:00 | 43.97 | 8,518 | 43.95 | 46.13 | 211,950 | 4964 | nyse | |||
17:30:00 | 43.97 | 8,518 | 43.60 | 46.60 | 211,950 | 4963 | nyse | |||
15:10:00 | 43.97 | 8,518 | 43.90 | 44.82 | 211,950 | 4962 | nyse | |||
15:00:38 | 43.97 | 200 | Sell | 43.90 | 47.12 | 211,950 | 4961 | nyse | ||
15:00:38 | 43.97 | 491 | Sell | 43.90 | 47.12 | 211,750 | 4960 | nyse | ||
15:00:38 | 43.97 | 30 | basket idx | Sell | 43.90 | 47.12 | 211,259 | 4959 | nyse | |
15:00:38 | 43.97 | 544 | Sell | 43.90 | 47.12 | 211,229 | 4958 | nyse | ||
15:00:05 | 43.97 | 18 | basket idx | Sell | 43.90 | 47.12 | 210,685 | 4957 | nyse | |
15:00:02 | 43.97 | 8,518 | 43.90 | 47.12 | 210,667 | 4956 | nyse | |||
15:00:02 | 43.97 | 8,518 | Sell | 43.90 | 47.12 | 210,667 | 4955 | nyse | ||
15:00:00 | 43.99 | 100 | 43.96 | 44.01 | 202,149 | 4954 | nyse | |||
15:00:00 | 44.01 | 1 | 43.97 | 44.01 | 202,149 | 4953 | nyse | |||
15:00:00 | 43.97 | 29 | basket idx | Sell | 43.97 | 44.01 | 202,149 | 4952 | nyse | |
15:00:00 | 43.98 | 1 | basket idx | Sell | 43.97 | 44.01 | 202,120 | 4951 | nyse | |
14:59:58 | 43.98 | 1 | basket idx | Sell | 43.97 | 44.01 | 202,119 | 4950 | nyse | |
14:59:57 | 44.01 | 1 | basket idx | Buy | 43.98 | 44.01 | 202,118 | 4949 | nyse | |
14:59:56 | 43.99 | 4 | basket idx | Sell | 43.98 | 44.01 | 202,117 | 4948 | nyse | |
14:59:56 | 43.99 | 2 | basket idx | Sell | 43.98 | 44.01 | 202,113 | 4947 | nyse | |
14:59:55 | 43.99 | 26 | basket idx | Sell | 43.98 | 44.01 | 202,111 | 4946 | nyse | |
14:59:55 | 43.99 | 9 | basket idx | Sell | 43.98 | 44.01 | 202,085 | 4945 | nyse | |
14:59:55 | 44.02 | 2 | basket idx | Buy | 43.98 | 44.01 | 202,076 | 4944 | nyse | |
14:59:55 | 44.00 | 3 | basket idx | Buy | 43.97 | 44.01 | 202,074 | 4943 | nyse | |
14:59:54 | 43.99 | 7 | basket idx | 43.97 | 44.01 | 202,071 | 4942 | nyse | ||
14:59:54 | 43.98 | 71 | basket idx | Sell | 43.97 | 44.00 | 202,064 | 4941 | nyse | |
14:59:54 | 43.98 | 58 | basket idx | Sell | 43.97 | 44.00 | 201,993 | 4940 | nyse | |
14:59:54 | 43.98 | 20 | basket idx | Sell | 43.97 | 44.00 | 201,935 | 4939 | nyse | |
14:59:53 | 44.00 | 1 | basket idx | Buy | 43.97 | 44.00 | 201,915 | 4938 | nyse | |
14:59:53 | 43.99 | 1 | basket idx | Buy | 43.97 | 44.00 | 201,914 | 4937 | nyse | |
14:59:52 | 43.99 | 1 | basket idx | Buy | 43.97 | 44.00 | 201,913 | 4936 | nyse | |
14:59:52 | 44.00 | 33 | basket idx | Buy | 43.97 | 44.00 | 201,912 | 4935 | nyse | |
14:59:51 | 43.99 | 100 | Buy | 43.97 | 44.00 | 201,879 | 4934 | nyse | ||
14:59:51 | 43.99 | 1 | basket idx | Buy | 43.97 | 44.00 | 201,779 | 4933 | nyse | |
14:59:51 | 44.00 | 9 | basket idx | Buy | 43.97 | 44.00 | 201,778 | 4932 | nyse | |
14:59:51 | 44.00 | 9 | basket idx | Buy | 43.97 | 44.00 | 201,769 | 4931 | nyse | |
14:59:51 | 44.00 | 91 | basket idx | Buy | 43.97 | 44.00 | 201,760 | 4930 | nyse | |
14:59:51 | 44.00 | 5 | basket idx | Buy | 43.97 | 44.00 | 201,669 | 4929 | nyse | |
14:59:51 | 43.99 | 79 | basket idx | Buy | 43.97 | 44.00 | 201,664 | 4928 | nyse | |
14:59:51 | 44.00 | 59 | basket idx | Buy | 43.97 | 44.00 | 201,585 | 4927 | nyse | |
14:59:51 | 44.00 | 41 | basket idx | Buy | 43.97 | 44.00 | 201,526 | 4926 | nyse | |
14:59:51 | 44.00 | 24 | basket idx | Buy | 43.97 | 44.00 | 201,485 | 4925 | nyse | |
14:59:50 | 43.99 | 1 | basket idx | Buy | 43.96 | 44.00 | 201,461 | 4924 | nyse | |
14:59:50 | 43.98 | 77 | basket idx | 43.96 | 44.00 | 201,460 | 4923 | nyse | ||
14:59:49 | 43.97 | 17 | basket idx | Sell | 43.96 | 44.00 | 201,383 | 4922 | nyse | |
14:59:49 | 43.96 | 55 | basket idx | Sell | 43.96 | 44.00 | 201,366 | 4921 | nyse | |
14:59:49 | 43.965 | 20 | basket idx | Sell | 43.96 | 44.00 | 201,311 | 4920 | nyse | |
14:59:49 | 43.97 | 18 | basket idx | Sell | 43.96 | 44.00 | 201,291 | 4919 | nyse | |
14:59:48 | 43.97 | 1 | basket idx | Sell | 43.96 | 44.00 | 201,273 | 4918 | nyse | |
14:59:48 | 43.98 | 4 | basket idx | 43.96 | 44.00 | 201,272 | 4917 | nyse | ||
14:59:48 | 43.97 | 15 | basket idx | Sell | 43.97 | 44.00 | 201,268 | 4916 | nyse | |
14:59:48 | 43.97 | 2 | basket idx | Sell | 43.96 | 44.00 | 201,253 | 4915 | nyse | |
14:59:47 | 43.98 | 7 | basket idx | 43.96 | 44.00 | 201,251 | 4914 | nyse | ||
14:59:47 | 43.965 | 2 | basket idx | Sell | 43.96 | 44.00 | 201,244 | 4913 | nyse | |
14:59:47 | 43.97 | 55 | basket idx | Sell | 43.96 | 44.00 | 201,242 | 4912 | nyse | |
14:59:47 | 43.98 | 60 | basket idx | 43.96 | 44.00 | 201,187 | 4911 | nyse | ||
14:59:47 | 43.98 | 3 | basket idx | 43.96 | 44.00 | 201,127 | 4910 | nyse | ||
14:59:45 | 43.98 | 66 | basket idx | 43.96 | 44.00 | 201,124 | 4909 | nyse | ||
14:59:45 | 43.98 | 1 | basket idx | 43.96 | 44.00 | 201,058 | 4908 | nyse | ||
14:59:44 | 43.98 | 1 | basket idx | Sell | 44.00 | 44.03 | 201,057 | 4907 | nyse | |
14:59:44 | 43.98 | 2 | basket idx | Sell | 44.00 | 44.03 | 201,056 | 4906 | nyse | |
14:59:44 | 43.98 | 23 | basket idx | Sell | 44.00 | 44.03 | 201,054 | 4905 | nyse | |
14:59:44 | 43.98 | 239 | burst | Sell | 44.00 | 44.02 | 201,031 | 4904 | nyse | |
14:59:44 | 43.98 | 10 | basket idx | Sell | 44.00 | 44.03 | 200,792 | 4903 | nyse | |
14:59:44 | 43.99 | 34 | basket idx | Sell | 44.00 | 44.03 | 200,782 | 4902 | nyse | |
14:59:44 | 43.98 | 91 | basket idx | Sell | 44.00 | 44.03 | 200,748 | 4901 | nyse | |
14:59:44 | 43.99 | 7 | basket idx | Sell | 44.00 | 44.03 | 200,657 | 4900 | nyse | |
14:59:44 | 44.00 | 3 | basket idx | Sell | 44.00 | 44.03 | 200,650 | 4899 | nyse | |
14:59:44 | 44.00 | 24 | basket idx | Sell | 44.00 | 44.03 | 200,647 | 4898 | nyse | |
14:59:44 | 44.00 | 42 | basket idx | Sell | 44.00 | 44.03 | 200,623 | 4897 | nyse | |
14:59:44 | 44.03 | 19 | basket idx | Buy | 44.00 | 44.03 | 200,581 | 4896 | nyse | |
14:59:43 | 44.005 | 1 | basket idx | Sell | 44.00 | 44.03 | 200,562 | 4895 | nyse | |
14:59:41 | 43.98 | 200 | burst | Sell | 44.00 | 44.03 | 200,561 | 4894 | nyse | |
14:59:41 | 43.99 | 100 | burst | Sell | 44.00 | 44.03 | 200,361 | 4893 | nyse | |
14:59:41 | 43.99 | 100 | burst | Sell | 44.00 | 44.03 | 200,261 | 4892 | nyse | |
14:59:38 | 44.005 | 2 | basket idx | Sell | 44.00 | 44.03 | 200,161 | 4891 | nyse | |
14:59:36 | 44.005 | 15 | basket idx | Sell | 44.00 | 44.03 | 200,159 | 4890 | nyse | |
14:59:33 | 44.01 | 1 | basket idx | Sell | 44.00 | 44.03 | 200,144 | 4889 | nyse | |
14:59:33 | 44.01 | 100 | Sell | 44.00 | 44.03 | 200,143 | 4888 | nyse | ||
14:59:33 | 44.00 | 96 | basket idx | Sell | 44.00 | 44.03 | 200,043 | 4887 | nyse | |
14:59:31 | 44.00 | 2 | basket idx | Sell | 44.00 | 44.03 | 199,947 | 4886 | nyse | |
14:59:30 | 44.015 | 100 | 44.00 | 44.03 | 199,945 | 4885 | nyse | |||
14:59:30 | 44.015 | 67 | basket idx | 44.00 | 44.03 | 199,845 | 4884 | nyse | ||
14:59:30 | 44.015 | 100 | 44.00 | 44.03 | 199,778 | 4883 | nyse | |||
14:59:28 | 44.015 | 2 | basket idx | 44.00 | 44.03 | 199,678 | 4882 | nyse | ||
14:59:23 | 44.03 | 20 | basket idx | Buy | 44.00 | 44.03 | 199,676 | 4881 | nyse | |
14:59:23 | 44.015 | 1 | basket idx | 44.00 | 44.03 | 199,656 | 4880 | nyse | ||
14:59:22 | 44.015 | 98 | basket idx | 44.00 | 44.03 | 199,655 | 4879 | nyse | ||
14:59:21 | 44.015 | 100 | 44.00 | 44.03 | 199,557 | 4878 | nyse | |||
14:59:18 | 44.015 | 5 | basket idx | 44.00 | 44.03 | 199,457 | 4877 | nyse | ||
14:59:18 | 44.015 | 5 | basket idx | 44.00 | 44.03 | 199,452 | 4876 | nyse | ||
14:59:18 | 44.015 | 5 | basket idx | 44.00 | 44.03 | 199,447 | 4875 | nyse | ||
14:59:18 | 44.015 | 5 | basket idx | 44.00 | 44.03 | 199,442 | 4874 | nyse | ||
14:59:18 | 44.015 | 5 | basket idx | 44.00 | 44.03 | 199,437 | 4873 | nyse | ||
14:59:18 | 44.015 | 1 | basket idx | 44.00 | 44.03 | 199,432 | 4872 | nyse | ||
14:59:13 | 44.01 | 2 | basket idx | Sell | 44.00 | 44.03 | 199,431 | 4871 | nyse | |
14:59:12 | 44.01 | 100 | Sell | 44.00 | 44.03 | 199,429 | 4870 | nyse | ||
14:59:10 | 44.01 | 1 | basket idx | Sell | 44.00 | 44.03 | 199,329 | 4869 | nyse | |
14:59:10 | 44.01 | 1 | basket idx | Sell | 44.00 | 44.03 | 199,328 | 4868 | nyse | |
14:59:09 | 44.005 | 1 | basket idx | Sell | 44.00 | 44.03 | 199,327 | 4867 | nyse | |
14:59:04 | 44.005 | 2 | basket idx | Sell | 44.00 | 44.03 | 199,326 | 4866 | 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