ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Inv Us Tech

Inv Us Tech (XLKQ)

50,747.00
-1,340.00
(-2.57%)
Closed 01 November 3:30AM
Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
01:28:54 51179.0 5 AT 51179.0 51201.0 Sell
2,669 78 LSE
01:25:37 51254.0 3 O 51226.0 51254.0 Buy
2,664 77 LSE
01:23:25 51231.0 1 O 51196.0 51224.0 Buy
2,661 76 LSE
01:21:17 51205.0 10 AT 51205.0 51229.0 Sell
2,660 75 LSE
01:11:46 51284.36 20 O 51257.0 51284.0 Buy
2,650 74 LSE
01:10:59 51274.0 1 O 51247.0 51274.0 Buy
2,630 73 LSE
01:09:09 51247.0 148 AT 51231.0 51247.0 Buy
2,629 72 LSE
00:55:19 51206.23 1 O 51207.0 51229.0 Sell
2,481 71 LSE
00:38:34 51325.0 6 O 51300.0 51327.0 Buy
2,480 70 LSE
00:34:58 51358.0 1 O 51333.0 51358.0 Buy
2,474 69 LSE
00:31:59 51328.044 19 O 51319.0 51364.0 Sell
2,473 68 LSE
00:31:20 51324.0 148 AT 51324.0 51344.0 Sell
2,454 67 LSE
00:27:46 51386.0 1 O 51362.0 51386.0 Buy
2,306 66 LSE
00:18:09 51375.8 67 O 51360.0 51381.0 Buy
2,305 65 LSE
00:16:34 51375.0 1 O 51353.0 51375.0 Buy
2,238 64 LSE
00:15:04 51406.0 1 AT 51387.0 51406.0 Buy
2,237 63 LSE
00:12:11 51344.0 147 AT 51321.0 51344.0 Buy
2,236 62 LSE
00:10:40 51227.0 1 O 51235.0 51260.0 Sell
2,089 61 LSE
00:09:11 51218.374 32 O 51239.0 51261.0 Sell
2,088 60 LSE
00:04:37 51253.0 2 O 51230.0 51253.0 Buy
2,056 59 LSE
00:00:59 51243.0 1 AT 51215.0 51243.0 Buy
2,054 58 LSE
00:00:54 51267.0 1 O 51220.0 51268.0 Buy
2,053 57 LSE
00:00:15 51301.578 1 O 51209.0 51273.0 Buy
2,052 56 LSE
23:56:08 51151.0 6 O 51129.0 51151.0 Buy
2,051 55 LSE
23:51:22 51228.0 7 AT 51228.0 51250.0 Sell
2,045 54 LSE
23:51:22 51228.0 148 AT 51228.0 51251.0 Sell
2,038 53 LSE
23:44:28 51292.0 1 O 51266.0 51292.0 Buy
1,890 52 LSE
23:42:11 51367.0 4 O 51354.0 51375.0 Buy
1,889 51 LSE
23:37:31 51367.0 2 O 51318.0 51367.0 Buy
1,885 50 LSE
23:37:17 51380.0 78 AT 51343.0 51380.0 Buy
1,883 49 LSE
23:34:39 51316.916 3 O 51255.0 51300.0 Buy
1,805 48 LSE
22:58:09 51150.0 2 O 51134.0 51173.0 Sell
1,802 47 LSE
22:42:30 51130.07 4 AT 51136.0 51130.07
1,800 46 LSE
22:41:20 51133.852 4 O 51113.0 51144.0 Buy
1,796 45 LSE
22:28:13 51036.0 30 AT 51036.0 51069.0 Sell
1,792 44 LSE
22:16:54 51076.0 3 O 51076.0 51101.0 Sell
1,762 43 LSE
21:55:24 51114.0 1 O 51091.0 51111.0 Buy
1,759 42 LSE
21:37:35 51111.16 293 AT 51092.18 51111.16 Buy
1,758 41 LSE
21:37:26 51106.95 293 O 51088.0 51116.0 Buy
1,465 40 LSE
21:29:36 51066.0 1 O 51066.0 51086.0 Sell
1,172 39 LSE
21:18:46 51044.44 48 O 51037.0 51059.0 Sell
1,171 38 LSE
20:53:56 51075.0 2 O 51075.0 51110.0 Sell
1,123 37 LSE
20:49:53 51120.0 1 O 51094.0 51120.0 Buy
1,121 36 LSE
20:31:52 51107.0 4 O 51090.0 51107.0 Buy
1,120 35 LSE
20:14:24 51117.0 14 AT 51084.0 51117.0 Buy
1,116 34 LSE
20:14:24 51114.0 26 AT 51084.0 51114.0 Buy
1,102 33 LSE
20:00:34 51081.0 1 O 51068.0 51082.0 Buy
1,076 32 LSE
19:52:01 51094.0 31 AT 51085.0 51094.0 Buy
1,075 31 LSE
19:41:19 51124.84 9 O 51110.0 51129.0 Buy
1,044 30 LSE
19:36:22 51134.0 27 AT 51114.0 51134.0 Buy
1,035 29 LSE
19:23:09 51105.0 30 AT 51092.0 51105.0 Buy
1,008 28 LSE
19:07:47 51067.79 11 O 51046.0 51065.0 Buy
978 27 LSE
18:59:38 51116.0 12 O 51086.0 51117.0 Buy
967 26 LSE
18:58:21 51095.0 1 O 51097.0 51129.0 Sell
955 25 LSE
18:49:28 51108.0 41 AT 51097.0 51108.0 Buy
954 24 LSE
18:34:27 51049.0 15 AT 51049.0 51077.0 Sell
913 23 LSE
18:34:27 51050.0 17 AT 51050.0 51077.0 Sell
898 22 LSE
18:21:14 51069.0 36 AT 50998.0 51069.0 Buy
881 21 LSE
18:14:32 51056.78 32 AT 51036.0 51056.78 Buy
845 20 LSE
18:12:01 51029.828 32 O 51018.0 51038.0 Buy
813 19 LSE
18:07:46 51060.0 40 AT 51044.3 51060.0 Buy
781 18 LSE
18:06:54 51080.0 1 O 51058.0 51076.0 Buy
741 17 LSE
18:06:00 51072.534 40 O 51033.0 51077.0 Buy
740 16 LSE
17:58:19 51043.938 15 O 50994.0 51064.0 Buy
700 15 LSE
17:29:35 51058.749 40 O 50971.0 51086.0 Buy
685 14 LSE
17:22:58 51060.0 1 O 51000.0 51060.0 Buy
645 13 LSE
17:15:31 51013.04 30 O 50998.0 51058.0 Sell
644 12 LSE
17:14:46 51024.0 100 AT 51024.0 51052.0 Sell
614 11 LSE
17:14:32 51025.0 96 AT 51025.0 51047.0 Sell
514 10 LSE
17:14:00 51028.294 196 O 50994.0 51054.0 Buy
418 9 LSE
17:04:41 51067.0 1 O 50961.0 51067.0 Buy
222 8 LSE
17:04:37 50975.243 80 O 50943.0 51067.0 Sell
221 7 LSE
17:03:45 51035.915 19 O 50943.0 51065.0 Buy
141 6 LSE
17:02:34 51064.967 3 O 50970.0 51088.0 Buy
122 5 LSE
17:01:50 51057.0 58 AT 50919.0 51057.0 Buy
119 4 LSE
17:00:52 51085.0 1 O 50895.0 51111.0 Buy
61 3 LSE
17:00:47 50895.0 2 O 50895.0 51132.0 Sell
60 2 LSE
17:00:09 51067.14 58 O 50889.0 51083.0 Buy
58 1 LSE

Your Recent History

Delayed Upgrade Clock