NYSE (Genworth Financial Inc) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:00:00 | 6.66 | 444,923 | 6.60 | 6.75 | 6,050,685 | 17276 | nyse | |||
10:37:30 | 6.61 | 2 | basket idx | Sell | 6.60 | 6.75 | 6,050,685 | 17275 | nyse | |
10:30:00 | 6.66 | 444,923 | 6.60 | 6.75 | 6,050,683 | 17274 | nyse | |||
09:53:56 | 6.61 | 1 | basket idx | Sell | 6.60 | 6.75 | 6,050,683 | 17273 | nyse | |
09:42:20 | 6.61 | 2 | basket idx | Sell | 6.60 | 6.75 | 6,050,682 | 17272 | nyse | |
09:38:06 | 6.6007 | 2 | basket idx | Sell | 6.60 | 6.75 | 6,050,680 | 17271 | nyse | |
08:56:57 | 6.66 | 1 | basket idx | Sell | 6.60 | 6.75 | 6,050,678 | 17270 | nyse | |
08:36:19 | 6.64 | 35 | basket idx | Sell | 6.60 | 6.75 | 6,050,677 | 17269 | nyse | |
08:30:43 | 6.6076 | 17 | basket idx | Sell | 6.60 | 6.75 | 6,050,642 | 17268 | nyse | |
08:10:00 | 6.66 | 444,923 | 6.60 | 6.75 | 6,050,625 | 17267 | nyse | |||
08:05:04 | 6.66 | 1 | basket idx | Sell | 6.60 | 6.75 | 6,050,625 | 17266 | nyse | |
08:04:21 | 6.66 | 24 | basket idx | Sell | 6.60 | 6.75 | 6,050,624 | 17265 | nyse | |
08:02:19 | 6.66 | 564 | Sell | 6.60 | 6.75 | 6,050,600 | 17264 | nyse | ||
08:02:07 | 6.66 | 750 | Sell | 6.60 | 6.75 | 6,050,036 | 17263 | nyse | ||
08:02:03 | 6.66 | 101 | Sell | 6.60 | 6.75 | 6,049,286 | 17262 | nyse | ||
08:02:00 | 6.66 | 3,032 | Sell | 6.60 | 6.75 | 6,049,185 | 17261 | nyse | ||
08:01:34 | 6.66 | 45,000 | Sell | 6.60 | 6.75 | 6,046,153 | 17260 | nyse | ||
08:01:33 | 6.66 | 1,837 | Sell | 6.60 | 6.75 | 6,001,153 | 17259 | nyse | ||
08:00:59 | 6.66 | 2,265 | Sell | 6.60 | 6.75 | 5,999,316 | 17258 | nyse | ||
08:00:18 | 6.66 | 300 | Sell | 6.60 | 6.75 | 5,997,051 | 17257 | nyse | ||
08:00:18 | 6.66 | 746 | Sell | 6.60 | 6.75 | 5,996,751 | 17256 | nyse | ||
08:00:18 | 6.66 | 10,430 | Sell | 6.60 | 6.75 | 5,996,005 | 17255 | nyse | ||
08:00:18 | 6.66 | 14,899 | Sell | 6.60 | 6.75 | 5,985,575 | 17254 | nyse | ||
08:00:18 | 6.66 | 1,144 | Sell | 6.60 | 6.75 | 5,970,676 | 17253 | nyse | ||
08:00:18 | 6.66 | 2,558 | Sell | 6.60 | 6.75 | 5,969,532 | 17252 | nyse | ||
08:00:18 | 6.66 | 7,855 | Sell | 6.60 | 6.75 | 5,966,974 | 17251 | nyse | ||
08:00:18 | 6.66 | 3,500 | Sell | 6.60 | 6.75 | 5,959,119 | 17250 | nyse | ||
08:00:07 | 6.66 | 200 | form t | Sell | 6.60 | 6.75 | 5,955,619 | 17249 | nyse | |
08:00:07 | 6.66 | 300 | form t | Sell | 6.60 | 6.75 | 5,955,419 | 17248 | nyse | |
08:00:07 | 6.66 | 700 | form t | Sell | 6.60 | 6.75 | 5,955,119 | 17247 | nyse | |
08:00:07 | 6.66 | 1,800 | form t | Sell | 6.60 | 6.75 | 5,954,419 | 17246 | nyse | |
08:00:07 | 6.66 | 30 | basket idx | Sell | 6.60 | 6.75 | 5,952,619 | 17245 | nyse | |
08:00:07 | 6.66 | 100 | form t | Sell | 6.60 | 6.75 | 5,952,589 | 17244 | nyse | |
08:00:07 | 6.66 | 29 | basket idx | Sell | 6.60 | 6.75 | 5,952,489 | 17243 | nyse | |
08:00:02 | 6.66 | 3,029 | form t | Buy | 6.65 | 6.66 | 5,952,460 | 17242 | nyse | |
08:00:02 | 6.66 | 2,290 | form t | Buy | 6.65 | 6.66 | 5,949,431 | 17241 | nyse | |
08:00:02 | 6.66 | 444,923 | 6.65 | 6.66 | 5,947,141 | 17240 | nyse | |||
08:00:02 | 6.66 | 444,923 | Buy | 6.65 | 6.66 | 5,947,141 | 17239 | nyse | ||
08:00:00 | 6.655 | 100 | 6.65 | 6.66 | 5,502,218 | 17238 | nyse | |||
08:00:00 | 6.655 | 100 | 6.65 | 6.66 | 5,502,218 | 17237 | nyse | |||
07:59:59 | 6.655 | 100 | 6.65 | 6.66 | 5,502,218 | 17236 | nyse | |||
07:59:58 | 6.655 | 188 | burst | 6.65 | 6.66 | 5,502,118 | 17235 | nyse | ||
07:59:58 | 6.655 | 100 | 6.65 | 6.66 | 5,501,930 | 17234 | nyse | |||
07:59:58 | 6.655 | 100 | 6.65 | 6.66 | 5,501,830 | 17233 | nyse | |||
07:59:58 | 6.655 | 200 | 6.65 | 6.66 | 5,501,730 | 17232 | nyse | |||
07:59:58 | 6.655 | 200 | 6.65 | 6.66 | 5,501,530 | 17231 | nyse | |||
07:59:58 | 6.655 | 200 | 6.65 | 6.66 | 5,501,330 | 17230 | nyse | |||
07:59:58 | 6.655 | 200 | 6.65 | 6.66 | 5,501,130 | 17229 | nyse | |||
07:59:58 | 6.655 | 300 | 6.65 | 6.66 | 5,500,930 | 17228 | nyse | |||
07:59:58 | 6.655 | 400 | 6.65 | 6.66 | 5,500,630 | 17227 | nyse | |||
07:59:58 | 6.655 | 400 | 6.65 | 6.66 | 5,500,230 | 17226 | nyse | |||
07:59:58 | 6.655 | 144 | 6.65 | 6.66 | 5,499,830 | 17225 | nyse | |||
07:59:57 | 6.66 | 100 | Buy | 6.65 | 6.66 | 5,499,686 | 17224 | nyse | ||
07:59:57 | 6.66 | 44 | basket idx | Buy | 6.65 | 6.66 | 5,499,586 | 17223 | nyse | |
07:59:56 | 6.655 | 25 | basket idx | 6.65 | 6.66 | 5,499,542 | 17222 | nyse | ||
07:59:56 | 6.655 | 71 | basket idx | 6.65 | 6.66 | 5,499,517 | 17221 | nyse | ||
07:59:56 | 6.65 | 100 | Sell | 6.65 | 6.66 | 5,499,446 | 17220 | nyse | ||
07:59:56 | 6.65 | 40 | basket idx | Sell | 6.65 | 6.66 | 5,499,346 | 17219 | nyse | |
07:59:56 | 6.65 | 207 | Sell | 6.65 | 6.66 | 5,499,306 | 17218 | nyse | ||
07:59:55 | 6.655 | 88 | basket idx | 6.65 | 6.66 | 5,499,099 | 17217 | nyse | ||
07:59:55 | 6.655 | 71 | basket idx | 6.65 | 6.66 | 5,499,011 | 17216 | nyse | ||
07:59:55 | 6.655 | 35 | basket idx | 6.65 | 6.66 | 5,498,940 | 17215 | nyse | ||
07:59:55 | 6.655 | 17 | basket idx | 6.65 | 6.66 | 5,498,905 | 17214 | nyse | ||
07:59:55 | 6.655 | 20 | basket idx | 6.65 | 6.66 | 5,498,888 | 17213 | nyse | ||
07:59:55 | 6.66 | 176 | Buy | 6.65 | 6.66 | 5,498,868 | 17212 | nyse | ||
07:59:55 | 6.65 | 9 | basket idx | Sell | 6.65 | 6.66 | 5,498,692 | 17211 | nyse | |
07:59:55 | 6.655 | 62 | basket idx | 6.65 | 6.66 | 5,498,683 | 17210 | nyse | ||
07:59:55 | 6.65 | 2,215 | Sell | 6.65 | 6.66 | 5,498,621 | 17209 | nyse | ||
07:59:55 | 6.65 | 1 | basket idx | Sell | 6.65 | 6.66 | 5,496,406 | 17208 | nyse | |
07:59:55 | 6.65 | 1 | basket idx | Sell | 6.65 | 6.66 | 5,496,405 | 17207 | nyse | |
07:59:55 | 6.65 | 5 | basket idx | Sell | 6.65 | 6.66 | 5,496,404 | 17206 | nyse | |
07:59:55 | 6.65 | 300 | burst | Sell | 6.65 | 6.66 | 5,496,399 | 17205 | nyse | |
07:59:55 | 6.65 | 8 | basket idx | Sell | 6.65 | 6.66 | 5,496,099 | 17204 | nyse | |
07:59:55 | 6.66 | 2 | basket idx | Buy | 6.65 | 6.66 | 5,496,091 | 17203 | nyse | |
07:59:55 | 6.66 | 11 | basket idx | Buy | 6.65 | 6.66 | 5,496,089 | 17202 | nyse | |
07:59:55 | 6.65 | 100 | Sell | 6.65 | 6.66 | 5,496,078 | 17201 | nyse | ||
07:59:55 | 6.655 | 69 | basket idx | 6.65 | 6.66 | 5,495,978 | 17200 | nyse | ||
07:59:54 | 6.655 | 7 | basket idx | 6.65 | 6.66 | 5,495,909 | 17199 | nyse | ||
07:59:54 | 6.65 | 400 | Sell | 6.65 | 6.66 | 5,495,902 | 17198 | nyse | ||
07:59:54 | 6.655 | 400 | 6.65 | 6.66 | 5,495,502 | 17197 | nyse | |||
07:59:54 | 6.655 | 100 | 6.65 | 6.66 | 5,495,102 | 17196 | nyse | |||
07:59:53 | 6.655 | 46 | basket idx | 6.65 | 6.66 | 5,495,002 | 17195 | nyse | ||
07:59:53 | 6.655 | 40 | basket idx | 6.65 | 6.66 | 5,494,956 | 17194 | nyse | ||
07:59:53 | 6.66 | 78 | basket idx | Buy | 6.65 | 6.66 | 5,494,916 | 17193 | nyse | |
07:59:53 | 6.655 | 106 | 6.65 | 6.66 | 5,494,838 | 17192 | nyse | |||
07:59:53 | 6.66 | 90 | basket idx | Buy | 6.65 | 6.66 | 5,494,732 | 17191 | nyse | |
07:59:52 | 6.65 | 400 | Sell | 6.65 | 6.66 | 5,494,642 | 17190 | nyse | ||
07:59:52 | 6.65 | 31 | basket idx | Sell | 6.65 | 6.66 | 5,494,242 | 17189 | nyse | |
07:59:52 | 6.65 | 24 | basket idx | Sell | 6.65 | 6.66 | 5,494,211 | 17188 | nyse | |
07:59:51 | 6.65 | 2,427 | burst | Sell | 6.65 | 6.66 | 5,494,187 | 17187 | nyse | |
07:59:51 | 6.65 | 40 | basket idx | Sell | 6.65 | 6.66 | 5,491,760 | 17186 | nyse | |
07:59:51 | 6.65 | 97 | basket idx | Sell | 6.65 | 6.66 | 5,491,720 | 17185 | nyse | |
07:59:51 | 6.65 | 6 | basket idx | Sell | 6.65 | 6.66 | 5,491,623 | 17184 | nyse | |
07:59:51 | 6.65 | 1 | basket idx | Sell | 6.65 | 6.66 | 5,491,617 | 17183 | nyse | |
07:59:51 | 6.66 | 36 | basket idx | Buy | 6.65 | 6.66 | 5,491,616 | 17182 | nyse | |
07:59:51 | 6.65 | 4 | basket idx | Sell | 6.65 | 6.66 | 5,491,580 | 17181 | nyse | |
07:59:51 | 6.65 | 3 | basket idx | Sell | 6.65 | 6.66 | 5,491,576 | 17180 | nyse | |
07:59:51 | 6.65 | 310 | burst | Sell | 6.65 | 6.66 | 5,491,573 | 17179 | nyse | |
07:59:51 | 6.66 | 30 | basket idx | Buy | 6.65 | 6.66 | 5,491,263 | 17178 | nyse | |
07:59:51 | 6.65 | 17 | basket idx | Sell | 6.65 | 6.66 | 5,491,233 | 17177 | 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