LSE (Ish Musa Mc Ew) |
LSE (Ish Musa Mc Ew) |
TG (iShares MSCI USA MidCap Equal Weight UCITS ETF) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:35:03 | 960.00 | 879 | UT | Buy | 959.50 | 960.25 | 28,118 | 58 | LSE | |
10:15:01 | 961.25 | 6 | O | Buy | 960.75 | 961.25 | 27,239 | 57 | LSE | |
10:06:15 | 959.75 | 104 | O | Sell | 959.75 | 960.25 | 27,233 | 56 | LSE | |
09:56:32 | 959.227 | 228 | O | Sell | 959.00 | 959.75 | 27,129 | 55 | LSE | |
09:41:34 | 957.582 | 24 | O | Sell | 957.25 | 958.00 | 26,901 | 54 | LSE | |
09:31:19 | 957.273 | 20 | O | Sell | 957.00 | 957.75 | 26,877 | 53 | LSE | |
09:30:00 | 957.415 | 109 | O | Sell | 957.25 | 957.75 | 26,857 | 52 | LSE | |
09:24:39 | 958.25 | 1 | O | Buy | 957.75 | 958.25 | 26,748 | 51 | LSE | |
09:16:08 | 957.25 | 17 | O | Buy | 956.75 | 957.25 | 26,747 | 50 | LSE | |
08:56:10 | 957.75 | 900 | AT | Buy | 957.50 | 957.75 | 26,730 | 49 | LSE | |
08:33:03 | 961.993 | 259 | O | Buy | 961.00 | 962.25 | 25,830 | 48 | LSE | |
08:32:52 | 962.047 | 221 | O | Buy | 961.00 | 962.25 | 25,571 | 47 | LSE | |
08:32:26 | 961.945 | 186 | O | Buy | 960.75 | 962.25 | 25,350 | 46 | LSE | |
08:32:24 | 961.957 | 215 | O | Buy | 960.75 | 962.25 | 25,164 | 45 | LSE | |
08:30:51 | 960.301 | 765 | O | Sell | 960.00 | 962.75 | 24,949 | 44 | LSE | |
08:30:32 | 961.711 | 84 | O | Buy | 959.75 | 962.50 | 24,184 | 43 | LSE | |
08:30:25 | 961.783 | 95 | O | Buy | 959.75 | 962.50 | 24,100 | 42 | LSE | |
08:29:34 | 959.886 | 864 | O | Sell | 959.00 | 963.00 | 24,005 | 41 | LSE | |
08:26:25 | 960.146 | 227 | O | Sell | 960.00 | 961.25 | 23,141 | 40 | LSE | |
08:15:28 | 959.538 | 150 | O | Sell | 959.50 | 962.00 | 22,914 | 39 | LSE | |
07:57:17 | 961.75 | 13 | O | Buy | 960.00 | 961.75 | 22,764 | 38 | LSE | |
07:51:46 | 961.454 | 310 | O | Buy | 960.00 | 961.75 | 22,751 | 37 | LSE | |
07:41:19 | 961.383 | 163 | O | Buy | 960.00 | 961.50 | 22,441 | 36 | LSE | |
07:39:11 | 960.133 | 250 | O | Sell | 960.00 | 961.50 | 22,278 | 35 | LSE | |
07:13:58 | 962.00 | 50 | O | Buy | 960.25 | 962.00 | 22,028 | 34 | LSE | |
07:12:05 | 961.25 | 8,417 | AT | Sell | 961.25 | 962.50 | 21,978 | 33 | LSE | |
07:09:14 | 961.25 | 8,417 | AT | Sell | 961.25 | 962.00 | 13,561 | 32 | LSE | |
07:08:08 | 962.451 | 491 | O | Buy | 961.50 | 962.50 | 5,144 | 31 | LSE | |
06:41:50 | 963.00 | 515 | AT | Sell | 963.00 | 963.50 | 4,653 | 30 | LSE | |
06:37:14 | 963.25 | 877 | AT | Sell | 963.25 | 963.50 | 4,138 | 29 | LSE | |
06:33:57 | 962.50 | 714 | AT | Sell | 962.50 | 962.75 | 3,261 | 28 | LSE | |
06:28:48 | 964.00 | 1 | O | Buy | 962.75 | 963.75 | 2,547 | 27 | LSE | |
05:31:21 | 961.00 | 163 | O | Sell | 961.00 | 961.75 | 2,546 | 26 | LSE | |
05:10:09 | 961.50 | 120 | O | Sell | 961.50 | 962.00 | 2,383 | 25 | LSE | |
05:07:32 | 961.281 | 23 | O | Sell | 961.00 | 962.25 | 2,263 | 24 | LSE | |
05:05:54 | 961.479 | 23 | O | Sell | 961.25 | 963.00 | 2,240 | 23 | LSE | |
05:02:05 | 962.50 | 3 | O | 962.00 | 963.00 | 2,217 | 22 | LSE | ||
04:36:41 | 962.958 | 37 | O | Buy | 961.50 | 963.50 | 2,214 | 21 | LSE | |
04:36:21 | 963.067 | 38 | O | Buy | 962.00 | 963.50 | 2,177 | 20 | LSE | |
04:35:25 | 963.034 | 25 | O | Buy | 962.25 | 963.50 | 2,139 | 19 | LSE | |
04:11:00 | 963.50 | 1 | O | Buy | 962.25 | 963.50 | 2,114 | 18 | LSE | |
03:51:27 | 963.271 | 468 | O | Buy | 962.25 | 963.50 | 2,113 | 17 | LSE | |
03:29:05 | 963.25 | 3 | O | Buy | 962.25 | 963.25 | 1,645 | 16 | LSE | |
03:14:44 | 963.322 | 12 | O | Buy | 962.50 | 963.50 | 1,642 | 15 | LSE | |
02:59:37 | 962.75 | 2 | O | Sell | 962.00 | 964.00 | 1,630 | 14 | LSE | |
02:43:50 | 962.75 | 103 | O | Sell | 962.75 | 963.75 | 1,628 | 13 | LSE | |
02:30:08 | 964.00 | 31 | O | Buy | 962.75 | 964.00 | 1,525 | 12 | LSE | |
02:08:40 | 965.25 | 8 | O | Buy | 962.25 | 965.25 | 1,494 | 11 | LSE | |
02:03:28 | 964.263 | 248 | O | Buy | 961.50 | 964.50 | 1,486 | 10 | LSE | |
02:01:36 | 965.25 | 1 | O | Buy | 960.25 | 965.75 | 1,238 | 9 | LSE | |
02:00:55 | 964.025 | 60 | O | Buy | 960.25 | 965.50 | 1,237 | 8 | LSE | |
02:00:53 | 964.011 | 921 | O | Buy | 960.25 | 964.50 | 1,177 | 7 | LSE | |
02:00:49 | 961.375 | 250 | O | Sell | 960.25 | 964.50 | 256 | 6 | LSE | |
02:00:34 | 964.50 | 2 | O | Buy | 960.25 | 964.50 | 6 | 5 | LSE | |
02:00:34 | 964.50 | 1 | O | Buy | 960.25 | 964.50 | 4 | 4 | LSE | |
02:00:34 | 964.50 | 1 | O | Buy | 960.25 | 964.50 | 3 | 3 | LSE | |
02:00:34 | 964.50 | 1 | AT | Buy | 959.75 | 964.50 | 2 | 2 | LSE | |
02:00:31 | 964.50 | 1 | AT | Buy | 960.25 | 964.50 | 1 | 1 | LSE |
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