LSE (Ares Capital Corp) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:30:05 | 22.98 | 114 | O | 0 | 0 | 5,645 | 82 | LSE | ||
09:30:05 | 22.98 | 136 | O | 0 | 0 | 5,645 | 81 | LSE | ||
13:26:40 | 23.195 | 215 | O | 0 | 0 | 5,645 | 80 | LSE | ||
13:07:44 | 23.195 | 30 | O | 0 | 0 | 5,430 | 79 | LSE | ||
10:53:27 | 23.29 | 3 | O | 0 | 0 | 5,400 | 78 | LSE | ||
12:47:45 | 23.1988 | 17 | O | 0 | 0 | 5,397 | 77 | LSE | ||
12:46:54 | 23.188 | 165 | O | 0 | 0 | 5,380 | 76 | LSE | ||
10:44:36 | 23.32 | 4 | O | 0 | 0 | 5,215 | 75 | LSE | ||
12:10:19 | 23.215 | 20 | O | 0 | 0 | 5,211 | 74 | LSE | ||
12:09:25 | 23.2194 | 50 | O | 0 | 0 | 5,191 | 73 | LSE | ||
12:05:52 | 23.235 | 20 | O | 0 | 0 | 5,141 | 72 | LSE | ||
09:57:12 | 23.25 | 5 | O | 0 | 0 | 5,121 | 71 | LSE | ||
09:59:57 | 23.27 | 4 | O | 0 | 0 | 5,116 | 70 | LSE | ||
11:51:22 | 23.225 | 38 | O | 0 | 0 | 5,112 | 69 | LSE | ||
10:04:02 | 23.30 | 39 | O | 0 | 0 | 5,074 | 68 | LSE | ||
11:38:27 | 1,844.587 | 107 | O | 0 | 0 | 5,035 | 67 | LSE | ||
11:25:30 | 23.3051 | 20 | O | 0 | 0 | 4,928 | 66 | LSE | ||
11:14:53 | 23.2788 | 12 | O | 0 | 0 | 4,908 | 65 | LSE | ||
11:14:25 | 23.275 | 100 | O | 0 | 0 | 4,896 | 64 | LSE | ||
11:12:45 | 23.2788 | 1 | O | 0 | 0 | 4,796 | 63 | LSE | ||
10:59:51 | 1,844.70 | 1,084 | O | 0 | 0 | 4,795 | 62 | LSE | ||
10:54:46 | 23.2988 | 7 | O | 0 | 0 | 3,711 | 61 | LSE | ||
10:53:26 | 23.2993 | 5 | O | 0 | 0 | 3,704 | 60 | LSE | ||
10:50:04 | 23.29 | 22 | O | 0 | 0 | 3,699 | 59 | LSE | ||
09:42:28 | 23.23 | 215 | O | 0 | 0 | 3,677 | 58 | LSE | ||
10:46:00 | 23.29 | 200 | O | 0 | 0 | 3,462 | 57 | LSE | ||
10:44:21 | 23.30 | 100 | O | 0 | 0 | 3,262 | 56 | LSE | ||
10:40:59 | 23.295 | 180 | O | 0 | 0 | 3,162 | 55 | LSE | ||
10:37:02 | 23.305 | 72 | O | 0 | 0 | 2,982 | 54 | LSE | ||
10:36:49 | 23.30 | 239 | O | 0 | 0 | 2,910 | 53 | LSE | ||
10:36:26 | 23.295 | 200 | O | 0 | 0 | 2,671 | 52 | LSE | ||
10:27:18 | 23.275 | 200 | O | 0 | 0 | 2,471 | 51 | LSE | ||
10:24:31 | 23.265 | 100 | O | 0 | 0 | 2,271 | 50 | LSE | ||
10:23:49 | 23.265 | 200 | O | 0 | 0 | 2,171 | 49 | LSE | ||
10:18:44 | 23.215 | 19 | O | 0 | 0 | 1,971 | 48 | LSE | ||
10:18:44 | 23.215 | 19 | O | 0 | 0 | 1,952 | 47 | LSE | ||
10:18:03 | 23.2208 | 2 | O | 0 | 0 | 1,933 | 46 | LSE | ||
10:13:29 | 23.2307 | 48 | O | 0 | 0 | 1,931 | 45 | LSE | ||
10:13:26 | 23.2307 | 53 | O | 0 | 0 | 1,883 | 44 | LSE | ||
10:13:11 | 23.235 | 80 | O | 0 | 0 | 1,830 | 43 | LSE | ||
10:06:31 | 23.302 | 36 | O | 0 | 0 | 1,750 | 42 | LSE | ||
10:05:33 | 1,854.82 | 1 | O | 0 | 0 | 1,714 | 41 | LSE | ||
10:03:22 | 23.285 | 18 | O | 0 | 0 | 1,713 | 40 | LSE | ||
09:54:40 | 23.207 | 10 | O | 0 | 0 | 1,695 | 39 | LSE | ||
09:52:47 | 23.195 | 5 | O | 0 | 0 | 1,685 | 38 | LSE | ||
09:49:45 | 23.24 | 1,200 | O | 0 | 0 | 1,680 | 37 | LSE | ||
09:49:40 | 23.2486 | 100 | O | 0 | 0 | 480 | 36 | LSE | ||
09:46:29 | 1,837.21 | 3 | O | 0 | 0 | 380 | 35 | LSE | ||
09:30:34 | 23.15 | 1 | O | 0 | 0 | 377 | 34 | LSE | ||
09:30:33 | 23.15 | 4 | O | 0 | 0 | 376 | 33 | LSE | ||
09:30:29 | 23.15 | 1 | O | 0 | 0 | 372 | 32 | LSE | ||
09:30:31 | 23.13 | 2 | O | 0 | 0 | 371 | 31 | LSE | ||
09:30:28 | 23.15 | 2 | O | 0 | 0 | 369 | 30 | LSE | ||
09:30:29 | 23.15 | 15 | O | 0 | 0 | 367 | 29 | LSE | ||
09:30:31 | 23.13 | 2 | O | 0 | 0 | 352 | 28 | LSE | ||
09:30:27 | 23.15 | 8 | O | 0 | 0 | 350 | 27 | LSE | ||
09:30:28 | 23.15 | 3 | O | 0 | 0 | 342 | 26 | LSE | ||
09:30:25 | 23.13 | 1 | O | 0 | 0 | 339 | 25 | LSE | ||
09:39:16 | 23.2088 | 42 | O | 0 | 0 | 338 | 24 | LSE | ||
09:30:26 | 23.15 | 7 | O | 0 | 0 | 296 | 23 | LSE | ||
09:30:07 | 23.10 | 21 | O | 0 | 0 | 289 | 22 | LSE | ||
09:30:07 | 23.10 | 4 | O | 0 | 0 | 268 | 21 | LSE | ||
09:32:06 | 1,840.96 | 5 | O | 0 | 0 | 264 | 20 | LSE | ||
09:30:01 | 23.10 | 2 | O | 0 | 0 | 259 | 19 | LSE | ||
09:30:04 | 23.12 | 257 | O | 0 | 0 | 257 | 18 | LSE | ||
15:06:01 | 23.0288 | 10 | O | 0 | 0 | 0.00 | 17 | LSE | ||
15:28:17 | 23.03 | 6 | O | 0 | 0 | 0.00 | 16 | LSE | ||
15:54:33 | 23.05 | 9 | O | 0 | 0 | 0.00 | 15 | LSE | ||
13:10:15 | 1,822.14 | 1 | O | 0 | 0 | 0.00 | 14 | LSE | ||
12:59:55 | 1,829.12 | 100 | O | 0 | 0 | 0.00 | 13 | LSE | ||
15:44:35 | 23.0449 | 10 | O | 0 | 0 | 0.00 | 12 | LSE | ||
15:22:42 | 23.025 | 34 | O | 0 | 0 | 0.00 | 11 | LSE | ||
15:22:42 | 23.025 | 41 | O | 0 | 0 | 0.00 | 10 | LSE | ||
14:24:38 | 23.005 | 34 | O | 0 | 0 | 0.00 | 9 | LSE | ||
14:24:38 | 23.005 | 24 | O | 0 | 0 | 0.00 | 8 | LSE | ||
16:10:25 | 23.08 | 1,050 | O | 0 | 0 | 0.00 | 7 | LSE | ||
16:29:06 | 23.29 | 2 | O | 0 | 0 | 0.00 | 6 | LSE | ||
16:05:46 | 23.28 | 100 | O | 0 | 0 | 0.00 | 5 | LSE | ||
15:46:28 | 23.075 | 100 | O | 0 | 0 | 0.00 | 4 | LSE | ||
15:44:37 | 23.0493 | 10 | O | 0 | 0 | 0.00 | 3 | LSE | ||
15:27:03 | 23.0293 | 90 | O | 0 | 0 | 0.00 | 2 | LSE | ||
14:15:47 | 23.008 | 51 | O | 0 | 0 | 0.00 | 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: 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