USOTC (Constellation Software Inc (PK)) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:45:11 | 3,430.11 | 1 | Sell | 3,430.11 | 3,466.99 | 722 | 135 | nasd | ||
14:40:01 | 3,448.515 | 2 | 3,430.04 | 3,466.99 | 721 | 134 | nasd | |||
14:38:56 | 3,430.01 | 1 | Sell | 3,430.01 | 3,467.0000 | 719 | 133 | nasd | ||
14:37:42 | 3,462.1779 | 1 | Buy | 3,444.97 | 3,467.0000 | 718 | 132 | nasd | ||
14:27:10 | 3,462.779 | 5 | Buy | 3,452.93 | 3,467.0000 | 717 | 131 | nasd | ||
14:26:18 | 3,462.0755 | 1 | Buy | 3,452.93 | 3,467.0000 | 712 | 130 | nasd | ||
14:22:43 | 3,452.64 | 1 | Sell | 3,452.64 | 3,467.0000 | 711 | 129 | nasd | ||
14:17:07 | 3,468.43 | 4 | Buy | 3,452.59 | 3,468.43 | 710 | 128 | nasd | ||
14:16:14 | 3,452.6708 | 1 | Sell | 3,452.59 | 3,468.45 | 706 | 127 | nasd | ||
14:16:14 | 3,458.934 | 1 | Sell | 3,452.59 | 3,468.45 | 705 | 126 | nasd | ||
14:14:29 | 3,461.435 | 1 | Buy | 3,452.80 | 3,468.50 | 704 | 125 | nasd | ||
14:06:52 | 3,458.00 | 12 | Buy | 3,448.49 | 3,464.50 | 703 | 124 | nasd | ||
13:57:51 | 3,455.5975 | 2 | Buy | 3,448.39 | 3,458.0000 | 691 | 123 | nasd | ||
13:57:38 | 3,458.00 | 1 | Buy | 3,448.39 | 3,458.0000 | 689 | 122 | nasd | ||
13:57:28 | 3,458.00 | 1 | Buy | 3,448.39 | 3,458.0000 | 688 | 121 | nasd | ||
13:57:25 | 3,448.39 | 1 | Sell | 3,448.39 | 3,458.0000 | 687 | 120 | nasd | ||
13:42:59 | 3,458.00 | 1 | Buy | 3,440.80 | 3,458.0000 | 686 | 119 | nasd | ||
13:40:54 | 3,440.81 | 18 | Sell | 3,440.81 | 3,458.0000 | 685 | 118 | nasd | ||
13:40:49 | 3,443.00 | 2 | Sell | 3,443.0000 | 3,458.0000 | 667 | 117 | nasd | ||
13:35:28 | 3,441.05 | 22 | Sell | 3,443.0000 | 3,458.0000 | 665 | 116 | nasd | ||
13:34:19 | 3,458.00 | 15 | Buy | 3,443.0000 | 3,458.0000 | 643 | 115 | nasd | ||
13:33:53 | 3,453.50 | 10 | Buy | 3,443.0000 | 3,458.0000 | 628 | 114 | nasd | ||
13:31:28 | 3,450.13 | 16 | Buy | 3,443.0000 | 3,457.25 | 618 | 113 | nasd | ||
13:28:58 | 3,449.5295 | 1 | Sell | 3,443.0000 | 3,457.50 | 602 | 112 | nasd | ||
13:25:15 | 3,438.424 | 10 | Sell | 3,430.09 | 3,457.87 | 601 | 111 | nasd | ||
13:24:23 | 3,457.96 | 4 | Buy | 3,430.0000 | 3,457.96 | 591 | 110 | nasd | ||
13:24:01 | 3,431.09 | 12 | Sell | 3,431.08 | 3,457.99 | 587 | 109 | nasd | ||
13:11:58 | 3,443.68 | 6 | Buy | 3,430.03 | 3,443.68 | 575 | 108 | nasd | ||
13:11:51 | 3,443.68 | 1 | Buy | 3,430.01 | 3,443.68 | 569 | 107 | nasd | ||
13:05:48 | 3,443.68 | 4 | Buy | 3,430.23 | 3,443.68 | 568 | 106 | nasd | ||
13:03:26 | 3,443.56 | 2 | Buy | 3,434.94 | 3,443.57 | 564 | 105 | nasd | ||
13:01:41 | 3,443.56 | 1 | Buy | 3,434.77 | 3,443.56 | 562 | 104 | nasd | ||
13:01:14 | 3,436.2478 | 3 | Sell | 3,434.73 | 3,443.59 | 561 | 103 | nasd | ||
12:54:58 | 3,434.48 | 1 | Sell | 3,434.48 | 3,442.33 | 558 | 102 | nasd | ||
12:54:49 | 3,438.405 | 1 | 3,434.46 | 3,442.35 | 557 | 101 | nasd | |||
12:49:25 | 3,386.553 | 1 | avg. | Sell | 3,434.32 | 3,442.22 | 556 | 100 | nasd | |
12:47:46 | 3,439.455 | 1 | Buy | 3,434.32 | 3,442.22 | 555 | 99 | nasd | ||
12:43:19 | 3,442.22 | 1 | Buy | 3,434.29 | 3,442.22 | 554 | 98 | nasd | ||
12:38:09 | 3,442.18 | 68 | Buy | 3,434.27 | 3,442.18 | 553 | 97 | nasd | ||
12:36:03 | 3,442.2785 | 1 | Buy | 3,434.27 | 3,442.39 | 485 | 96 | nasd | ||
12:30:25 | 3,438.49 | 30 | 3,434.05 | 3,442.93 | 484 | 95 | nasd | |||
12:29:11 | 3,436.2825 | 7 | Sell | 3,434.05 | 3,442.98 | 454 | 94 | nasd | ||
12:28:59 | 3,434.05 | 10 | Sell | 3,434.05 | 3,442.98 | 447 | 93 | nasd | ||
12:20:26 | 3,440.00 | 1 | Sell | 3,440.0000 | 3,443.38 | 437 | 92 | nasd | ||
12:17:29 | 3,440.9175 | 17 | Sell | 3,440.0000 | 3,443.67 | 436 | 91 | nasd | ||
12:16:59 | 3,445.915 | 20 | 3,440.0000 | 3,451.83 | 419 | 90 | nasd | |||
12:03:37 | 3,443.6875 | 4 | Buy | 3,430.0000 | 3,448.25 | 399 | 89 | nasd | ||
12:03:36 | 3,442.775 | 3 | Buy | 3,430.0000 | 3,448.25 | 395 | 88 | nasd | ||
11:55:01 | 3,452.55 | 24 | Buy | 3,430.0000 | 3,452.55 | 392 | 87 | nasd | ||
11:52:45 | 3,444.6575 | 1 | Buy | 3,430.0000 | 3,452.55 | 368 | 86 | nasd | ||
11:52:15 | 3,442.20 | 1 | 3,430.0000 | 3,454.40 | 367 | 85 | nasd | |||
11:27:14 | 3,455.97 | 5 | Buy | 3,430.0000 | 3,455.97 | 366 | 84 | nasd | ||
11:25:34 | 3,430.00 | 2 | Sell | 3,430.0000 | 3,456.52 | 361 | 83 | nasd | ||
11:23:42 | 3,449.26 | 31 | Buy | 3,431.12 | 3,456.71 | 359 | 82 | nasd | ||
11:23:10 | 3,451.4515 | 1 | Buy | 3,431.06 | 3,456.77 | 328 | 81 | nasd | ||
11:21:56 | 3,456.89 | 1 | Buy | 3,430.94 | 3,456.89 | 327 | 80 | nasd | ||
11:11:24 | 3,448.166 | 1 | Buy | 3,430.07 | 3,457.91 | 326 | 79 | nasd | ||
11:11:01 | 3,333.9365 | 1 | avg. | Sell | 3,430.07 | 3,457.95 | 325 | 78 | nasd | |
11:09:52 | 3,442.115 | 1 | 3,430.02 | 3,454.21 | 324 | 77 | nasd | |||
11:01:12 | 3,445.00 | 3 | Sell | 3,445.0000 | 3,453.50 | 323 | 76 | nasd | ||
10:58:01 | 3,451.50 | 2 | 3,445.0000 | 3,458.0000 | 320 | 75 | nasd | |||
10:50:18 | 3,445.00 | 1 | Buy | 3,430.0000 | 3,458.0000 | 318 | 74 | nasd | ||
10:46:26 | 3,458.00 | 1 | Buy | 3,430.01 | 3,458.0000 | 317 | 73 | nasd | ||
10:46:25 | 3,444.005 | 1 | 3,430.01 | 3,458.0000 | 316 | 72 | nasd | |||
10:30:45 | 3,437.59 | 10 | Sell | 3,437.59 | 3,458.0000 | 315 | 71 | nasd | ||
10:29:41 | 3,453.00 | 50 | Buy | 3,434.17 | 3,453.0000 | 305 | 70 | nasd | ||
10:28:40 | 3,445.00 | 1 | Buy | 3,434.07 | 3,445.0000 | 255 | 69 | nasd | ||
10:24:53 | 3,435.67 | 15 | Sell | 3,432.56 | 3,445.0000 | 254 | 68 | nasd | ||
10:17:14 | 3,435.605 | 1 | 3,426.21 | 3,445.0000 | 239 | 67 | nasd | |||
10:17:14 | 3,435.605 | 1 | 3,426.21 | 3,445.0000 | 238 | 66 | nasd | |||
10:17:07 | 3,435.60 | 1 | 3,426.20 | 3,445.0000 | 237 | 65 | nasd | |||
10:17:07 | 3,435.60 | 1 | 3,426.20 | 3,445.0000 | 236 | 64 | nasd | |||
10:17:07 | 3,435.60 | 1 | 3,426.20 | 3,445.0000 | 235 | 63 | nasd | |||
10:17:07 | 3,435.60 | 1 | 3,426.20 | 3,445.0000 | 234 | 62 | nasd | |||
10:17:07 | 3,435.60 | 1 | 3,426.20 | 3,445.0000 | 233 | 61 | nasd | |||
10:17:07 | 3,435.60 | 1 | 3,426.20 | 3,445.0000 | 232 | 60 | nasd | |||
10:17:07 | 3,435.60 | 1 | 3,426.20 | 3,445.0000 | 231 | 59 | nasd | |||
10:17:07 | 3,435.60 | 1 | 3,426.20 | 3,445.0000 | 230 | 58 | nasd | |||
10:17:07 | 3,435.60 | 1 | 3,426.20 | 3,445.0000 | 229 | 57 | nasd | |||
10:17:07 | 3,435.60 | 1 | 3,426.20 | 3,445.0000 | 228 | 56 | nasd | |||
10:17:07 | 3,435.60 | 1 | 3,426.20 | 3,445.0000 | 227 | 55 | nasd | |||
10:17:07 | 3,435.60 | 1 | 3,426.20 | 3,445.0000 | 226 | 54 | nasd | |||
10:17:07 | 3,434.0364 | 1 | Sell | 3,426.20 | 3,445.0000 | 225 | 53 | nasd | ||
10:17:07 | 3,435.60 | 1 | 3,426.20 | 3,445.0000 | 224 | 52 | nasd | |||
10:13:43 | 3,434.2783 | 1 | Sell | 3,425.85 | 3,445.0000 | 223 | 51 | nasd | ||
10:13:01 | 3,425.78 | 1 | Sell | 3,425.77 | 3,445.0000 | 222 | 50 | nasd | ||
10:11:53 | 3,437.192 | 5 | Buy | 3,425.48 | 3,445.0000 | 221 | 49 | nasd | ||
10:11:40 | 3,425.46 | 1 | Sell | 3,425.46 | 3,445.0000 | 216 | 48 | nasd | ||
10:03:39 | 3,434.72 | 1 | 3,424.44 | 3,445.0000 | 215 | 47 | nasd | |||
09:53:10 | 3,415.40 | 1 | Sell | 3,415.40 | 3,444.59 | 214 | 46 | nasd | ||
09:52:13 | 3,427.056 | 7 | Sell | 3,415.30 | 3,444.69 | 213 | 45 | nasd | ||
09:49:17 | 3,431.5215 | 1 | Buy | 3,415.06 | 3,444.99 | 206 | 44 | nasd | ||
09:43:09 | 3,434.335 | 1 | 3,423.70 | 3,444.97 | 205 | 43 | nasd | |||
09:42:30 | 3,434.32 | 1 | 3,423.65 | 3,444.99 | 204 | 42 | nasd | |||
09:41:42 | 3,432.395 | 1 | 3,423.64 | 3,441.15 | 203 | 41 | nasd | |||
09:41:42 | 3,423.9706 | 1 | Sell | 3,423.64 | 3,441.15 | 202 | 40 | nasd | ||
09:41:19 | 3,432.41 | 1 | 3,423.63 | 3,441.19 | 201 | 39 | nasd | |||
09:41:04 | 3,432.41 | 1 | 3,423.60 | 3,441.22 | 200 | 38 | nasd | |||
09:40:49 | 3,432.415 | 1 | Buy | 3,423.58 | 3,441.24 | 199 | 37 | nasd | ||
09:40:10 | 3,432.415 | 1 | 3,423.52 | 3,441.31 | 198 | 36 | 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