USOTC (Treasury Wine Estates Ltd (PK)) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
16:01:25 | 6.19 | 88 | Sell | 6.15 | 6.38 | 119,478 | 306 | nasd | ||
15:59:59 | 6.19 | 26 | Sell | 6.19 | 6.25 | 119,390 | 305 | nasd | ||
15:59:28 | 6.19 | 941 | Sell | 6.19 | 6.25 | 119,364 | 304 | nasd | ||
15:59:28 | 6.19 | 659 | Sell | 6.19 | 6.25 | 118,423 | 303 | nasd | ||
15:58:40 | 6.25 | 289 | Buy | 6.19 | 6.25 | 117,764 | 302 | nasd | ||
15:58:40 | 6.25 | 200 | Buy | 6.19 | 6.25 | 117,475 | 301 | nasd | ||
15:57:22 | 6.19 | 47 | Sell | 6.19 | 6.25 | 117,275 | 300 | nasd | ||
15:57:22 | 6.19 | 79 | Sell | 6.19 | 6.25 | 117,228 | 299 | nasd | ||
15:53:44 | 6.1889 | 4 | Sell | 6.18 | 6.25 | 117,149 | 298 | nasd | ||
15:53:03 | 6.18 | 18 | Sell | 6.18 | 6.25 | 117,145 | 297 | nasd | ||
15:51:47 | 6.194 | 125 | Sell | 6.18 | 6.25 | 117,127 | 296 | nasd | ||
15:50:38 | 6.18 | 207 | Sell | 6.18 | 6.25 | 117,002 | 295 | nasd | ||
15:50:11 | 6.18 | 225 | Sell | 6.18 | 6.25 | 116,795 | 294 | nasd | ||
15:50:10 | 6.2325 | 14 | Buy | 6.18 | 6.25 | 116,570 | 293 | nasd | ||
15:50:04 | 6.2045 | 389 | Sell | 6.18 | 6.25 | 116,556 | 292 | nasd | ||
15:50:04 | 6.215 | 924 | 6.18 | 6.25 | 116,167 | 291 | nasd | |||
15:50:04 | 6.215 | 48 | 6.18 | 6.25 | 115,243 | 290 | nasd | |||
15:50:02 | 6.18 | 8 | Sell | 6.18 | 6.25 | 115,195 | 289 | nasd | ||
15:50:02 | 6.18 | 200 | Sell | 6.18 | 6.25 | 115,187 | 288 | nasd | ||
15:48:35 | 6.1865 | 5 | Sell | 6.18 | 6.25 | 114,987 | 287 | nasd | ||
15:48:28 | 6.2255 | 112 | Buy | 6.18 | 6.25 | 114,982 | 286 | nasd | ||
15:46:37 | 6.18 | 8 | Sell | 6.18 | 6.25 | 114,870 | 285 | nasd | ||
15:45:02 | 6.215 | 1 | 6.18 | 6.25 | 114,862 | 284 | nasd | |||
15:43:32 | 6.18 | 7 | Sell | 6.18 | 6.25 | 114,861 | 283 | nasd | ||
15:43:05 | 6.2325 | 337 | Buy | 6.18 | 6.25 | 114,854 | 282 | nasd | ||
15:41:49 | 6.1921 | 6 | Sell | 6.18 | 6.25 | 114,517 | 281 | nasd | ||
15:40:27 | 6.18 | 13 | Sell | 6.18 | 6.25 | 114,511 | 280 | nasd | ||
15:37:43 | 6.2255 | 361 | Buy | 6.18 | 6.25 | 114,498 | 279 | nasd | ||
15:37:27 | 6.187 | 3 | Sell | 6.18 | 6.25 | 114,137 | 278 | nasd | ||
15:37:22 | 6.18 | 52 | Sell | 6.18 | 6.25 | 114,134 | 277 | nasd | ||
15:37:21 | 6.215 | 1,456 | 6.18 | 6.25 | 114,082 | 276 | nasd | |||
15:23:11 | 6.18 | 125 | Sell | 6.18 | 6.25 | 112,626 | 275 | nasd | ||
15:21:35 | 6.21 | 66 | Sell | 6.18 | 6.25 | 112,501 | 274 | nasd | ||
15:18:34 | 6.2255 | 264 | Buy | 6.18 | 6.25 | 112,435 | 273 | nasd | ||
15:17:37 | 6.215 | 1 | 6.18 | 6.25 | 112,171 | 272 | nasd | |||
15:17:36 | 6.2185 | 1,135 | Buy | 6.18 | 6.25 | 112,170 | 271 | nasd | ||
15:15:51 | 6.229 | 388 | Buy | 6.18 | 6.25 | 111,035 | 270 | nasd | ||
15:15:40 | 6.215 | 336 | 6.18 | 6.25 | 110,647 | 269 | nasd | |||
15:06:44 | 6.215 | 108 | 6.18 | 6.25 | 110,311 | 268 | nasd | |||
15:06:22 | 6.25 | 611 | Buy | 6.18 | 6.25 | 110,203 | 267 | nasd | ||
15:06:15 | 6.1975 | 100 | Sell | 6.18 | 6.25 | 109,592 | 266 | nasd | ||
15:03:16 | 6.215 | 20 | 6.18 | 6.25 | 109,492 | 265 | nasd | |||
14:57:09 | 6.2045 | 463 | Sell | 6.18 | 6.25 | 109,472 | 264 | nasd | ||
14:56:46 | 6.215 | 492 | 6.18 | 6.25 | 109,009 | 263 | nasd | |||
14:56:45 | 6.215 | 1 | 6.18 | 6.25 | 108,517 | 262 | nasd | |||
14:56:35 | 6.215 | 1 | 6.18 | 6.25 | 108,516 | 261 | nasd | |||
14:56:34 | 6.215 | 1 | 6.18 | 6.25 | 108,515 | 260 | nasd | |||
14:56:34 | 6.215 | 1 | 6.18 | 6.25 | 108,514 | 259 | nasd | |||
14:55:13 | 6.215 | 450 | 6.18 | 6.25 | 108,513 | 258 | nasd | |||
14:54:33 | 6.187 | 1,295 | Sell | 6.18 | 6.25 | 108,063 | 257 | nasd | ||
14:54:28 | 6.18 | 121 | Sell | 6.18 | 6.25 | 106,768 | 256 | nasd | ||
14:53:05 | 6.215 | 100 | 6.18 | 6.25 | 106,647 | 255 | nasd | |||
14:52:44 | 6.215 | 411 | 6.18 | 6.25 | 106,547 | 254 | nasd | |||
14:37:38 | 6.19 | 658 | Sell | 6.19 | 6.25 | 106,136 | 253 | nasd | ||
14:37:26 | 6.22 | 1,303 | 6.19 | 6.25 | 105,478 | 252 | nasd | |||
14:36:40 | 6.22 | 1,059 | 6.19 | 6.25 | 104,175 | 251 | nasd | |||
14:35:30 | 6.22 | 62 | 6.19 | 6.25 | 103,116 | 250 | nasd | |||
14:35:01 | 6.226 | 223 | Buy | 6.19 | 6.25 | 103,054 | 249 | nasd | ||
14:34:50 | 6.19 | 156 | Sell | 6.19 | 6.25 | 102,831 | 248 | nasd | ||
14:32:43 | 6.232 | 63 | Buy | 6.19 | 6.25 | 102,675 | 247 | nasd | ||
14:32:28 | 6.22 | 573 | 6.19 | 6.25 | 102,612 | 246 | nasd | |||
14:31:54 | 6.22 | 392 | 6.19 | 6.25 | 102,039 | 245 | nasd | |||
14:30:23 | 6.25 | 1,410 | Buy | 6.19 | 6.25 | 101,647 | 244 | nasd | ||
14:29:44 | 6.25 | 15 | Buy | 6.19 | 6.25 | 100,237 | 243 | nasd | ||
14:26:10 | 6.2003 | 15 | Sell | 6.19 | 6.25 | 100,222 | 242 | nasd | ||
14:25:14 | 6.229 | 2,826 | Buy | 6.19 | 6.25 | 100,207 | 241 | nasd | ||
14:24:52 | 6.223 | 3,441 | Buy | 6.19 | 6.25 | 97,381 | 240 | nasd | ||
14:23:15 | 6.19 | 5 | Sell | 6.19 | 6.25 | 93,940 | 239 | nasd | ||
14:22:14 | 6.2083 | 14 | Sell | 6.19 | 6.25 | 93,935 | 238 | nasd | ||
14:20:11 | 6.19 | 15 | Sell | 6.19 | 6.25 | 93,921 | 237 | nasd | ||
14:17:06 | 6.19 | 5 | Sell | 6.19 | 6.25 | 93,906 | 236 | nasd | ||
14:15:39 | 6.2019 | 10 | Sell | 6.19 | 6.25 | 93,901 | 235 | nasd | ||
14:14:01 | 6.19 | 15 | Sell | 6.19 | 6.25 | 93,891 | 234 | nasd | ||
14:10:56 | 6.19 | 5 | Sell | 6.19 | 6.25 | 93,876 | 233 | nasd | ||
14:09:49 | 6.1998 | 15 | Sell | 6.19 | 6.25 | 93,871 | 232 | nasd | ||
14:07:51 | 6.19 | 19 | Sell | 6.19 | 6.25 | 93,856 | 231 | nasd | ||
14:05:31 | 6.22 | 168 | 6.19 | 6.25 | 93,837 | 230 | nasd | |||
14:05:10 | 6.22 | 166 | 6.19 | 6.25 | 93,669 | 229 | nasd | |||
14:04:47 | 6.19 | 5 | Sell | 6.19 | 6.25 | 93,503 | 228 | nasd | ||
14:04:41 | 6.22 | 79 | 6.19 | 6.25 | 93,498 | 227 | nasd | |||
14:04:12 | 6.19 | 94 | Sell | 6.19 | 6.25 | 93,419 | 226 | nasd | ||
14:04:12 | 6.19 | 200 | Sell | 6.19 | 6.25 | 93,325 | 225 | nasd | ||
14:04:12 | 6.19 | 1,652 | Sell | 6.19 | 6.25 | 93,125 | 224 | nasd | ||
14:03:55 | 6.207 | 10 | Sell | 6.19 | 6.25 | 91,473 | 223 | nasd | ||
14:01:42 | 6.19 | 14 | Sell | 6.19 | 6.25 | 91,463 | 222 | nasd | ||
13:58:37 | 6.19 | 10 | Sell | 6.19 | 6.25 | 91,449 | 221 | nasd | ||
13:56:34 | 6.2025 | 5 | Sell | 6.19 | 6.25 | 91,439 | 220 | nasd | ||
13:56:15 | 6.19 | 22 | Sell | 6.19 | 6.25 | 91,434 | 219 | nasd | ||
13:56:15 | 6.19 | 99 | Sell | 6.19 | 6.25 | 91,412 | 218 | nasd | ||
13:55:32 | 6.19 | 20 | Sell | 6.19 | 6.25 | 91,313 | 217 | nasd | ||
13:52:28 | 6.19 | 10 | Sell | 6.19 | 6.25 | 91,293 | 216 | nasd | ||
13:50:14 | 6.2018 | 5 | Sell | 6.19 | 6.25 | 91,283 | 215 | nasd | ||
13:49:23 | 6.19 | 19 | Sell | 6.19 | 6.25 | 91,278 | 214 | nasd | ||
13:46:18 | 6.19 | 15 | Sell | 6.19 | 6.25 | 91,259 | 213 | nasd | ||
13:43:14 | 6.19 | 5 | Sell | 6.19 | 6.25 | 91,244 | 212 | nasd | ||
13:41:15 | 6.2081 | 21 | Sell | 6.19 | 6.25 | 91,239 | 211 | nasd | ||
13:39:06 | 6.22 | 37 | 6.19 | 6.25 | 91,218 | 210 | nasd | |||
13:39:02 | 6.19 | 10 | Sell | 6.19 | 6.25 | 91,181 | 209 | nasd | ||
13:37:04 | 6.1988 | 5 | Sell | 6.19 | 6.25 | 91,171 | 208 | nasd | ||
13:35:57 | 6.19 | 15 | Sell | 6.19 | 6.25 | 91,166 | 207 | nasd |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions