NYSE (Western Union Company) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
18:57:23 | 10.52 | 1 | basket idx | Buy | 10.45 | 10.53 | 4,494,309 | 19637 | nyse | |
18:17:42 | 10.51 | 1 | basket idx | Buy | 10.45 | 10.53 | 4,494,308 | 19636 | nyse | |
18:10:28 | 10.52 | 19 | basket idx | Buy | 10.45 | 10.53 | 4,494,307 | 19635 | nyse | |
18:06:24 | 10.53 | 3 | basket idx | Buy | 10.45 | 10.53 | 4,494,288 | 19634 | nyse | |
18:00:00 | 10.51 | 1,000,624 | 10.45 | 10.53 | 4,494,285 | 19633 | nyse | |||
17:58:34 | 10.51 | 1 | basket idx | Buy | 10.45 | 10.53 | 4,494,285 | 19632 | nyse | |
17:30:00 | 10.51 | 1,000,624 | 10.45 | 10.53 | 4,494,284 | 19631 | nyse | |||
16:46:22 | 10.52 | 10 | basket idx | Buy | 10.45 | 10.52 | 4,494,284 | 19630 | nyse | |
16:30:22 | 10.52 | 50 | basket idx | Buy | 10.45 | 10.52 | 4,494,274 | 19629 | nyse | |
16:25:20 | 10.5199 | 5 | basket idx | Buy | 10.45 | 10.52 | 4,494,224 | 19628 | nyse | |
16:22:57 | 10.45 | 44 | basket idx | Sell | 10.45 | 10.52 | 4,494,219 | 19627 | nyse | |
16:17:36 | 10.52 | 20 | basket idx | Buy | 10.45 | 10.52 | 4,494,175 | 19626 | nyse | |
16:04:49 | 10.51 | 150,663 | Buy | 10.45 | 10.52 | 4,494,155 | 19625 | nyse | ||
15:52:41 | 10.5199 | 8 | basket idx | Buy | 10.47 | 10.52 | 4,343,492 | 19624 | nyse | |
15:48:25 | 10.52 | 33 | basket idx | Buy | 10.47 | 10.52 | 4,343,484 | 19623 | nyse | |
15:46:13 | 10.52 | 2 | basket idx | Buy | 10.47 | 10.52 | 4,343,451 | 19622 | nyse | |
15:42:41 | 10.5199 | 1 | basket idx | Buy | 10.47 | 10.52 | 4,343,449 | 19621 | nyse | |
15:42:19 | 10.5195 | 1 | basket idx | Buy | 10.47 | 10.52 | 4,343,448 | 19620 | nyse | |
15:10:00 | 10.51 | 1,000,624 | 10.47 | 10.52 | 4,343,447 | 19619 | nyse | |||
15:07:34 | 10.51 | 1 | basket idx | Buy | 10.47 | 10.53 | 4,343,447 | 19618 | nyse | |
15:06:10 | 10.47 | 1 | basket idx | Sell | 10.47 | 10.53 | 4,343,446 | 19617 | nyse | |
15:05:05 | 10.51 | 1 | basket idx | Buy | 10.47 | 10.53 | 4,343,445 | 19616 | nyse | |
15:05:04 | 10.51 | 1 | basket idx | Buy | 10.47 | 10.53 | 4,343,444 | 19615 | nyse | |
15:01:07 | 10.51 | 498 | Buy | 10.40 | 10.53 | 4,343,443 | 19614 | nyse | ||
15:00:54 | 10.51 | 4,431 | Buy | 10.40 | 10.53 | 4,342,945 | 19613 | nyse | ||
15:00:50 | 10.51 | 138 | Buy | 10.40 | 10.53 | 4,338,514 | 19612 | nyse | ||
15:00:38 | 10.51 | 210 | Buy | 10.40 | 10.53 | 4,338,376 | 19611 | nyse | ||
15:00:37 | 10.51 | 622 | Buy | 10.40 | 10.53 | 4,338,166 | 19610 | nyse | ||
15:00:37 | 10.51 | 18,034 | Buy | 10.40 | 10.53 | 4,337,544 | 19609 | nyse | ||
15:00:21 | 10.51 | 818 | Buy | 10.40 | 10.53 | 4,319,510 | 19608 | nyse | ||
15:00:21 | 10.51 | 222 | Buy | 10.40 | 10.53 | 4,318,692 | 19607 | nyse | ||
15:00:21 | 10.51 | 1,800 | Buy | 10.40 | 10.53 | 4,318,470 | 19606 | nyse | ||
15:00:21 | 10.51 | 3,829 | Buy | 10.40 | 10.53 | 4,316,670 | 19605 | nyse | ||
15:00:21 | 10.51 | 12,146 | Buy | 10.40 | 10.53 | 4,312,841 | 19604 | nyse | ||
15:00:21 | 10.51 | 1,200 | Buy | 10.40 | 10.53 | 4,300,695 | 19603 | nyse | ||
15:00:20 | 10.51 | 111 | Buy | 10.40 | 10.53 | 4,299,495 | 19602 | nyse | ||
15:00:20 | 10.51 | 400 | Buy | 10.40 | 10.53 | 4,299,384 | 19601 | nyse | ||
15:00:20 | 10.51 | 6,073 | Buy | 10.40 | 10.53 | 4,298,984 | 19600 | nyse | ||
15:00:20 | 10.51 | 775 | Buy | 10.40 | 10.53 | 4,292,911 | 19599 | nyse | ||
15:00:20 | 10.51 | 616 | Buy | 10.40 | 10.53 | 4,292,136 | 19598 | nyse | ||
15:00:16 | 10.51 | 672 | Buy | 10.40 | 10.53 | 4,291,520 | 19597 | nyse | ||
15:00:16 | 10.51 | 840 | Buy | 10.40 | 10.53 | 4,290,848 | 19596 | nyse | ||
15:00:05 | 10.51 | 80 | basket idx | Buy | 10.40 | 10.58 | 4,290,008 | 19595 | nyse | |
15:00:05 | 10.51 | 4,187 | form t | Buy | 10.40 | 10.58 | 4,289,928 | 19594 | nyse | |
15:00:04 | 10.51 | 4 | basket idx | Buy | 10.40 | 10.58 | 4,285,741 | 19593 | nyse | |
15:00:04 | 10.51 | 6,750 | form t | Buy | 10.40 | 10.58 | 4,285,737 | 19592 | nyse | |
15:00:04 | 10.51 | 213 | form t | Buy | 10.40 | 10.58 | 4,278,987 | 19591 | nyse | |
15:00:04 | 10.51 | 650 | form t | Buy | 10.40 | 10.58 | 4,278,774 | 19590 | nyse | |
15:00:04 | 10.51 | 300 | form t | Buy | 10.40 | 10.58 | 4,278,124 | 19589 | nyse | |
15:00:04 | 10.51 | 116 | form t | Buy | 10.40 | 10.58 | 4,277,824 | 19588 | nyse | |
15:00:02 | 10.51 | 2 | basket idx | Buy | 10.40 | 10.58 | 4,277,708 | 19587 | nyse | |
15:00:02 | 10.51 | 203 | form t | Buy | 10.40 | 10.58 | 4,277,706 | 19586 | nyse | |
15:00:02 | 10.51 | 262 | form t | Buy | 10.40 | 10.58 | 4,277,503 | 19585 | nyse | |
15:00:02 | 10.51 | 1,780 | form t | Buy | 10.40 | 10.58 | 4,277,241 | 19584 | nyse | |
15:00:02 | 10.51 | 5 | basket idx | Buy | 10.40 | 10.58 | 4,275,461 | 19583 | nyse | |
15:00:02 | 10.51 | 1,000,624 | 10.40 | 10.58 | 4,275,456 | 19582 | nyse | |||
15:00:02 | 10.51 | 137 | form t | Buy | 10.40 | 10.58 | 4,275,456 | 19581 | nyse | |
15:00:02 | 10.51 | 5 | basket idx | Buy | 10.40 | 10.58 | 4,275,319 | 19580 | nyse | |
15:00:02 | 10.51 | 5 | basket idx | Buy | 10.40 | 10.58 | 4,275,314 | 19579 | nyse | |
15:00:02 | 10.51 | 6 | basket idx | Buy | 10.40 | 10.58 | 4,275,309 | 19578 | nyse | |
15:00:02 | 10.51 | 9 | basket idx | Buy | 10.40 | 10.58 | 4,275,303 | 19577 | nyse | |
15:00:02 | 10.51 | 1 | basket idx | Buy | 10.40 | 10.58 | 4,275,294 | 19576 | nyse | |
15:00:02 | 10.51 | 4 | basket idx | Buy | 10.40 | 10.58 | 4,275,293 | 19575 | nyse | |
15:00:02 | 10.51 | 1 | basket idx | Buy | 10.40 | 10.58 | 4,275,289 | 19574 | nyse | |
15:00:02 | 10.51 | 9 | basket idx | Buy | 10.40 | 10.58 | 4,275,288 | 19573 | nyse | |
15:00:02 | 10.51 | 1 | basket idx | Buy | 10.40 | 10.58 | 4,275,279 | 19572 | nyse | |
15:00:02 | 10.51 | 9 | basket idx | Buy | 10.40 | 10.58 | 4,275,278 | 19571 | nyse | |
15:00:02 | 10.51 | 1,000,624 | Buy | 10.40 | 10.58 | 4,275,269 | 19570 | nyse | ||
15:00:00 | 10.505 | 100 | 10.49 | 10.52 | 3,274,645 | 19569 | nyse | |||
15:00:00 | 10.51 | 1,100 | 10.50 | 10.51 | 3,274,645 | 19568 | nyse | |||
15:00:00 | 10.505 | 17 | basket idx | 10.50 | 10.51 | 3,274,645 | 19567 | nyse | ||
15:00:00 | 10.51 | 1,100 | Buy | 10.50 | 10.51 | 3,274,628 | 19566 | nyse | ||
15:00:00 | 10.51 | 6,900 | Buy | 10.50 | 10.51 | 3,273,528 | 19565 | nyse | ||
14:59:58 | 10.51 | 1 | basket idx | Buy | 10.50 | 10.51 | 3,266,628 | 19564 | nyse | |
14:59:58 | 10.50 | 6 | basket idx | Sell | 10.50 | 10.51 | 3,266,627 | 19563 | nyse | |
14:59:57 | 10.50 | 2 | basket idx | Sell | 10.50 | 10.51 | 3,266,621 | 19562 | nyse | |
14:59:57 | 10.505 | 100 | 10.50 | 10.51 | 3,266,619 | 19561 | nyse | |||
14:59:57 | 10.505 | 1 | basket idx | 10.50 | 10.51 | 3,266,519 | 19560 | nyse | ||
14:59:57 | 10.51 | 4 | basket idx | Buy | 10.50 | 10.51 | 3,266,518 | 19559 | nyse | |
14:59:56 | 10.505 | 1 | basket idx | 10.50 | 10.51 | 3,266,514 | 19558 | nyse | ||
14:59:56 | 10.50 | 4 | basket idx | Sell | 10.50 | 10.51 | 3,266,513 | 19557 | nyse | |
14:59:56 | 10.51 | 11 | basket idx | Buy | 10.50 | 10.51 | 3,266,509 | 19556 | nyse | |
14:59:56 | 10.505 | 100 | 10.51 | 10.51 | 3,266,498 | 19555 | nyse | |||
14:59:56 | 10.51 | 100 | 10.51 | 10.51 | 3,266,398 | 19554 | nyse | |||
14:59:56 | 10.51 | 32 | basket idx | 10.51 | 10.51 | 3,266,298 | 19553 | nyse | ||
14:59:56 | 10.51 | 100 | 10.51 | 10.51 | 3,266,266 | 19552 | nyse | |||
14:59:56 | 10.505 | 100 | 10.51 | 10.51 | 3,266,166 | 19551 | nyse | |||
14:59:56 | 10.51 | 100 | 10.51 | 10.51 | 3,266,066 | 19550 | nyse | |||
14:59:56 | 10.51 | 100 | 10.51 | 10.51 | 3,265,966 | 19549 | nyse | |||
14:59:56 | 10.51 | 100 | 10.51 | 10.51 | 3,265,866 | 19548 | nyse | |||
14:59:56 | 10.505 | 31 | basket idx | 10.51 | 10.51 | 3,265,766 | 19547 | nyse | ||
14:59:56 | 10.51 | 100 | 10.51 | 10.51 | 3,265,735 | 19546 | nyse | |||
14:59:56 | 10.51 | 100 | 10.51 | 10.51 | 3,265,635 | 19545 | nyse | |||
14:59:56 | 10.51 | 100 | 10.51 | 10.51 | 3,265,535 | 19544 | nyse | |||
14:59:56 | 10.51 | 113 | 10.51 | 10.51 | 3,265,435 | 19543 | nyse | |||
14:59:56 | 10.51 | 300 | 10.51 | 10.51 | 3,265,322 | 19542 | nyse | |||
14:59:56 | 10.51 | 387 | 10.51 | 10.51 | 3,265,022 | 19541 | nyse | |||
14:59:56 | 10.51 | 13 | basket idx | 10.51 | 10.51 | 3,264,635 | 19540 | nyse | ||
14:59:56 | 10.51 | 100 | 10.51 | 10.51 | 3,264,622 | 19539 | nyse | |||
14:59:56 | 10.51 | 100 | 10.51 | 10.51 | 3,264,522 | 19538 | 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