GLAXO Intraday (Tick Data) Trade By Trade Record (Prices) 05 August 2013

August 5, 2013 7:15 pmComments Off on GLAXO Intraday (Tick Data) Trade By Trade Record (Prices) 05 August 2013Views: 3

Price Record By every trade with Volume Details

DateTimePriceVolume
20130805091500149.500030500
20130805091502149.560031500
20130805091512148.000032500
20130805091522147.560038000
20130805091523148.000042000
20130805091526148.000042500
20130805091527148.000043000
20130805091531148.000043000
20130805091533147.600045500
20130805091539147.600045500
20130805091541147.600045500
20130805091551147.600047000
20130805091555147.600047000
20130805091559147.100048500
20130805091600147.100048500
20130805091601147.100048500
20130805091605147.100048500
20130805091610147.100048500
20130805091611147.800049000
20130805091612147.800049000
20130805091616147.800049000
20130805091619147.800049000
20130805091623147.000050000
20130805091624147.000050000
20130805091629147.000050000
20130805091630147.000050000
20130805091638147.000051000
20130805091641147.000051000
20130805091643147.000051000
20130805091657147.000051000
20130805091700146.000052000
20130805091705146.000052000
20130805091706146.000052000
20130805091709146.980054000
20130805091714146.980054000
20130805091716146.500054500
20130805091721146.500054500
20130805091724146.000055000
20130805091728146.000055500
20130805091736146.000055500
20130805091744146.000056500
20130805091745146.000057000
20130805091801145.550057500
20130805091809145.550059000
20130805091813145.550059000
20130805091816145.900059500
20130805091821145.900059500
20130805091828146.500060000
20130805091831146.600061000
20130805091836146.950063000
20130805091837146.950063000
20130805091841146.950063000
20130805091843146.000068000
20130805091844146.000068000
20130805091847146.000068000
20130805091849146.000069000
20130805091851146.000069000
20130805091901146.500069500
20130805091910145.550070000
20130805091912145.550070000
20130805091916145.550070000
20130805091922145.550070000
20130805091930146.250070500
20130805091934146.250071000
20130805091936146.250072000
20130805091943146.250072000
20130805091945146.250072000
20130805091949146.250072000
20130805091954146.250072000
20130805092005146.250072000
20130805092007146.000073000
20130805092010146.000077000
20130805092018145.500077500
20130805092024146.000079000
20130805092030146.000079000
20130805092033146.000079500
20130805092051146.000080500
20130805092052145.300081000
20130805092055145.250081500
20130805092100145.250081500
20130805092118145.250081500
20130805092127146.500085500
20130805092131146.500086000
20130805092137146.500086500
20130805092138146.490087000
20130805092143145.350087500
20130805092144145.350087500
20130805092146145.350087500
20130805092147145.350087500
20130805092150145.350087500
20130805092152145.350087500
20130805092210145.350087500
20130805092211145.350087500
20130805092216146.500091500
20130805092219146.500092000
20130805092220146.500092500
20130805092223146.500092500
20130805092235146.500092500
20130805092236146.500092500
20130805092238146.990094500
20130805092247146.990094500
20130805092255146.990094500
20130805092259147.000095500
20130805092300147.500096000
20130805092309146.990096500
20130805092319147.000097000
20130805092335147.000097000
20130805092341147.000097000
20130805092351146.100097500
20130805092354146.100097500
20130805092358146.100097500
20130805092405146.100097500
20130805092415146.200098000
20130805092418147.500099000
20130805092423147.500099000
20130805092425147.500099500
20130805092429147.500099500
20130805092430147.500099500
20130805092431147.9000102000
20130805092435148.0000106500
20130805092436148.0000107000
20130805092436148.0000107000
20130805092439148.1000109000
20130805092439148.1000109000
20130805092446148.1000109000
20130805092451148.1000109000
20130805092452148.1000109000
20130805092455147.5000109500
20130805092457147.5000110000
20130805092501147.5000110500
20130805092502147.9900111500
20130805092505148.0000112000
20130805092509148.1000113500
20130805092512148.0000114500
20130805092516148.0000114500
20130805092518148.0000114500
20130805092521148.1000115500
20130805092523148.2000116000
20130805092525147.9800117000
20130805092528147.9800117000
20130805092529147.7500118000
20130805092530147.7500118500
20130805092531147.6000119000
20130805092534147.5000121500
20130805092535147.0000126500
20130805092538147.0000129000
20130805092539147.0000129000
20130805092544147.0000131000
20130805092548147.0000133000
20130805092629147.0000133000
20130805092630147.0000133000
20130805092723146.2000134000
20130805092746147.0000134500
20130805092752147.0000134500
20130805092805146.9000135000
20130805092817146.9000135000
20130805092821146.9000135500
20130805092826147.0000137000
20130805092832147.0000137000
20130805092834147.0000137000
20130805092837147.0000137000
20130805092847147.0000137000
20130805092906147.0000137000
20130805092911147.0000137000
20130805092938147.0000137000
20130805093002146.4000138000
20130805093011146.4000138000
20130805093033146.4000138000
20130805093037146.3000139000
20130805093041146.3000139000
20130805093045146.0000144000
20130805093156146.0000144000
20130805093224146.0000144500
20130805093227145.9000145000
20130805093229145.8000145500
20130805093234145.8000145500
20130805093249145.8000145500
20130805093252146.0000146000
20130805093255146.0000146500
20130805093259145.7000147000
20130805093305145.7000147000
20130805093309145.5000147500
20130805093320146.0000148000
20130805093334145.3500148500
20130805093352145.3500148500
20130805093409146.0000149000
20130805093512146.0000149000
20130805093522145.9500149500
20130805093552145.9500149500
20130805093613145.3500150000
20130805093615145.3500151000
20130805093619145.3500151500
20130805093633145.2500152000
20130805093638145.2500152000
20130805093640145.0000153000
20130805093647145.0000153000
20130805093648145.0000153000
20130805093658145.0000153000
20130805093701145.0000153000
20130805093706145.0000153000
20130805093710145.0000153000
20130805093712145.0000153000
20130805093717145.0000153000
20130805093725145.0000153000
20130805093802145.0000153000
20130805093805145.0000153000
20130805093817145.0000153000
20130805093921145.0000153000
20130805094059143.5000154500
20130805094109143.5000155000
20130805094110143.5000155000
20130805094126143.5000155500
20130805094128143.0200156000
20130805094130143.5000156500
20130805094135143.0100159500
20130805094145143.0100160000
20130805094147143.0100160000
20130805094205142.5000161000
20130805094216142.0000161500
20130805094217142.0000161500
20130805094225142.0000161500
20130805094233142.0000161500
20130805094244141.9900162000
20130805094244141.9900162000
20130805094247141.9900162000
20130805094248141.9900162000
20130805094252141.9900162000
20130805094310141.9900162000
20130805094314141.0000164500
20130805094317141.0000167000
20130805094321141.0000167500
20130805094322141.0000168000
20130805094330140.8500168500
20130805094335140.0100172500
20130805094344140.0000173000
20130805094346140.0000173000
20130805094348140.0000173000
20130805094349140.0000173500
20130805094354140.0000173500
20130805094355138.5000174000
20130805094356138.5000174000
20130805094357138.5000174000
20130805094359138.5000174000
20130805094405138.5000174000
20130805094409140.0000174500
20130805094410139.9000175000
20130805094415139.9000175000
20130805094420139.9000175000
20130805094421139.9000175000
20130805094422139.9000175000
20130805094424140.0000176000
20130805094441140.0000176500
20130805094504140.0000176500
20130805094521140.0000176500
20130805094541140.0000176500
20130805094544140.0000176500
20130805094556140.8500177500
20130805094602140.3000178500
20130805094613140.3000178500
20130805094620140.3000178500
20130805094626141.0000179000
20130805094633141.0000179000
20130805094642141.0000179000
20130805094656140.4000179500
20130805094720140.9500180000
20130805094723140.9500180000
20130805094734140.9800181000
20130805094741140.9800181500
20130805094747140.9800181500
20130805094748141.0000182000
20130805094752141.0000182000
20130805094809141.0000182000
20130805094918141.0000182000
20130805094945140.3100183000
20130805095002140.3100183000
20130805095016140.3500183500
20130805095020140.3100184500
20130805095106140.3100184500
20130805095131140.5000185500
20130805095151140.5000185500
20130805095246140.5000185500
20130805095257140.5000185500
20130805095331140.5000185500
20130805095334140.5000185500
20130805095344140.5000185500
20130805095353141.0000186500
20130805095355141.0000186500
20130805095419140.2500187500
20130805095428140.2500187500
20130805095512140.2500187500
20130805095616140.2500187500
20130805095730140.2500188000
20130805095740140.0000190000
20130805095805140.0000190000
20130805095809140.0000190000
20130805095822139.5500190500
20130805095833139.5500190500
20130805095931139.5500190500
20130805095952139.5500190500
20130805095957139.5500190500
20130805100032139.5000191000
20130805100042140.0000191500
20130805100115140.0000191500
20130805100116139.1100192000
20130805100121139.1100192000
20130805100152139.1100192000
20130805100159139.1100192000
20130805100201139.1100192000
20130805100205139.1100192000
20130805100210139.1100192000
20130805100214140.0000192500
20130805100336140.6000193000
20130805100345140.6000193000
20130805100407140.6000193000
20130805100417140.6000193000
20130805100724140.6000193000
20130805100829140.0000194000
20130805100922140.0000194000
20130805100925140.0000194500
20130805100933140.0000194500
20130805100934140.0000195000
20130805100936140.0000195000
20130805100954140.0000195000
20130805100959140.0000195000
20130805101001140.0000195000
20130805101005140.0000195000
20130805101006140.0000195000
20130805101010140.0000195000
20130805101012140.0000195000
20130805101014140.0000195000
20130805101023140.1100196000
20130805101030140.1100196000
20130805101039140.1100196000
20130805101047140.1100196000
20130805101050140.1100196000
20130805101105140.1100196000
20130805101106140.1100196000
20130805101109140.8000196500
20130805101110140.8000196500
20130805101111140.8800197000
20130805101122140.9000198000
20130805101123140.9000198000
20130805101126140.9900198500
20130805101209140.9900198500
20130805101219140.9900198500
20130805101327140.9900198500
20130805101336140.9900198500
20130805101420140.9900198500
20130805101421140.9900198500
20130805101430141.4000199000
20130805101443141.4000199000
20130805101449141.1000199500
20130805101452141.0000200500
20130805101455141.0000201000
20130805101456141.0000201500
20130805101501141.0000201500
20130805101505141.0000201500
20130805101507140.8900202000
20130805101513140.8900202500
20130805101529140.8900202500
20130805101542140.8900202500
20130805101550140.8900202500
20130805101609140.8900202500
20130805101614140.8900202500
20130805101622140.0100203000
20130805101634140.0100203000
20130805101640140.0100203000
20130805101716140.0100203000
20130805101747140.0100203000
20130805101748140.0100203000
20130805101755140.0100203000
20130805101828140.0100203000
20130805101846140.0100203000
20130805101959140.0100203000
20130805102006140.8800203500
20130805102017140.8800203500
20130805102025140.8800203500
20130805102031140.8800203500
20130805102232140.9000204500
20130805102249140.9000204500
20130805102324140.9600205000
20130805102329140.9800205500
20130805102335140.9900206000
20130805102341140.9900206500
20130805102413140.9900206500
20130805102416140.4500207000
20130805102536140.8000207500
20130805102635140.4500208000
20130805102828140.4500208000
20130805102912140.4500208000
20130805102918140.4500208000
20130805102930141.0000214000
20130805102939141.0000214000
20130805102941141.0000214000
20130805102945141.0000214000
20130805102953140.6500214500
20130805102954140.6500214500
20130805103036140.6500214500
20130805103114141.5000215500
20130805103122141.5000215500
20130805103125141.5000215500
20130805103129141.5000215500
20130805103134141.5000215500
20130805103138142.0000218000
20130805103140142.0000218000
20130805103142142.0000218000
20130805103147142.0000218000
20130805103151142.0000218000
20130805103159142.0000218000
20130805103200142.0000218500
20130805103206142.4900219000
20130805103209142.4900219000
20130805103214142.4900219000
20130805103215142.4900219000
20130805103216142.4900219000
20130805103218142.4900219000
20130805103225142.4900219000
20130805103227142.4900219000
20130805103243142.4900219000
20130805103247142.4900219000
20130805103250141.6000219500
20130805103251142.0000220000
20130805103259142.0000220000
20130805103309142.0000220000
20130805103311141.5000220500
20130805103313141.5000221000
20130805103316141.5000221500
20130805103319141.3000222000
20130805103322141.5000222500
20130805103341141.5000222500
20130805103349141.4000223000
20130805103423141.5000223500
20130805103432141.5000223500
20130805103501141.9000224000
20130805103552141.9000224000
20130805103554141.9000224000
20130805103559141.9000224000
20130805103605141.1200224500
20130805103614141.1200224500
20130805103650141.1000225000
20130805103855141.0000225500
20130805103950141.0000225500
20130805104047141.0000226000
20130805104146141.0000226000
20130805104158141.0000227000
20130805104206141.0000228000
20130805104221141.0000228000
20130805104322141.0000228000
20130805104331141.0000228000
20130805104356141.0000228000
20130805104446141.0000228000
20130805104454141.0000228000
20130805104456141.4900228500
20130805104457141.4900228500
20130805104501141.5000229000
20130805104517141.8000229500
20130805104546141.8000229500
20130805104605141.8000229500
20130805104642141.8000229500
20130805104647141.7500230000
20130805104656141.9900230500
20130805104700141.9900230500
20130805104702141.9900231000
20130805104705141.9900231500
20130805104705141.9900231500
20130805104709142.0000232000
20130805104718141.9900232500
20130805104727141.9900232500
20130805104728141.9900232500
20130805104743141.9900232500
20130805104805141.9900232500
20130805105030141.7500233000
20130805105036141.7500233000
20130805105041141.0200234000
20130805105049141.0200234000
20130805105059141.0200234000
20130805105105141.0200234000
20130805105116141.0100234500
20130805105126141.0100234500
20130805105132141.0000235000
20130805105138141.0000235000
20130805105206140.7000235500
20130805105211140.0000236000
20130805105219140.0000236000
20130805105236140.0000236500
20130805105309140.0000236500
20130805105405140.0000236500
20130805105409140.0000236500
20130805105412140.0000236500
20130805105424140.0000236500
20130805105500139.6000237000
20130805105509139.0000239000
20130805105511139.0000239000
20130805105516139.0000239000
20130805105517139.0000240500
20130805105521138.5000244000
20130805105531138.5100244500
20130805105534138.5000245000
20130805105545138.5000245000
20130805105605138.5000245000
20130805105610139.0000245500
20130805105646139.0000245500
20130805105656139.0000246000
20130805105714139.0000246000
20130805105727139.0000248000
20130805105728138.5000250000
20130805105731138.5000251000
20130805105745138.5000251000
20130805105747138.5000251000
20130805105805138.5000251000
20130805105806138.5000251000
20130805105809138.4600252000
20130805105816138.4600252000
20130805105819138.3500256500
20130805105821138.3500257000
20130805105829138.3500257000
20130805105834138.3500257000
20130805105837138.3500257000
20130805105847138.3500257000
20130805105912138.3500257000
20130805105922138.3500257000
20130805105924138.3500257000
20130805105932138.3500257000
20130805105933138.4000257500
20130805105938138.3500259500
20130805105941138.3500259500
20130805105942138.3500259500
20130805105947138.3500259500
20130805110011138.3500260000
20130805110050138.3500260000
20130805110105138.3500260000
20130805110149138.3500260000
20130805110305138.3500260000
20130805110319138.3500260500
20130805110454138.3500260500
20130805110501138.3500260500
20130805110617138.3500262500
20130805110706138.3500276500
20130805110713138.3500277500
20130805110721139.0000278500
20130805110725139.0000278500
20130805110734139.0000278500
20130805110741139.0000278500
20130805110747139.0000279500
20130805110752139.0000280000
20130805110754139.0000280000
20130805110757139.0000280000
20130805110827138.5100280500
20130805110828138.5100280500
20130805110839138.3500281000
20130805110853138.3500281000
20130805110905138.3500281000
20130805110910138.3500285000
20130805110911138.3500285000
20130805110912139.0000285500
20130805110915139.0000285500
20130805110924139.0000285500
20130805111011139.0000285500
20130805111037138.9000286500
20130805111052139.0000287000
20130805111107139.0000287000
20130805111116139.0000287500
20130805111124139.0000287500
20130805111136139.0000287500
20130805111205139.0000287500
20130805111206139.5000288000
20130805111211139.5000288500
20130805111221139.5000289000
20130805111225139.5000289500
20130805111226139.5000289500
20130805111233139.5000289500
20130805111243138.5000290500
20130805111259138.5000290500
20130805111310138.5000290500
20130805111346138.5000290500
20130805111405138.5000291000
20130805111412138.3500296000
20130805111417138.3500296500
20130805111510138.9000297000
20130805111513138.9000297000
20130805111520138.9000297000
20130805111525139.4400297500
20130805111532139.4400297500
20130805111536139.4400297500
20130805111537139.4400297500
20130805111542139.4400297500
20130805111549139.4400297500
20130805111612139.0000298000
20130805111639139.0000298000
20130805111722139.0000298000
20130805111727139.0000298500
20130805111732139.0000298500
20130805111756139.0000298500
20130805111819139.0000298500
20130805111833139.0000298500
20130805111859138.3600299500
20130805111936138.3500300500
20130805112000138.3500300500
20130805112011138.3500300500
20130805112056138.5000301000
20130805112102138.5000302500
20130805112113138.5000302500
20130805112117139.0000303000
20130805112125139.0000303500
20130805112142139.2500304500
20130805112150139.2500304500
20130805112201139.2500304500
20130805112205139.5000310000
20130805112211139.5000318000
20130805112212139.8900318500
20130805112214139.5000319000
20130805112215138.5200319500
20130805112221138.5200319500
20130805112222138.5200319500
20130805112228138.5200319500
20130805112231138.5200319500
20130805112236138.5200319500
20130805112246138.5200319500
20130805112251138.5200319500
20130805112300139.4000320000
20130805112311139.4000320500
20130805112313139.4000320500
20130805112342139.2000321000
20130805112354139.2000321000
20130805112355139.1500321500
20130805112437139.4000322000
20130805112628139.4000322000
20130805112641139.4000322000
20130805112651139.0000323000
20130805112711139.4000323500
20130805112723139.4000324000
20130805112736139.4000324000
20130805112739139.0000324500
20130805112741139.0000324500
20130805112809139.0000325000
20130805112815139.0000325000
20130805112853139.0000325000
20130805112859139.0000325000
20130805112905139.0000325000
20130805112911139.0000325000
20130805112927139.0000326000
20130805112932139.0000326500
20130805112941139.0000327000
20130805112942139.0000327500
20130805112944139.0000327500
20130805112947139.0000328000
20130805113041139.0000328500
20130805113046139.0000329500
20130805113046139.0000329500
20130805113057139.0000329500
20130805113105139.0000329500
20130805113109139.0000329500
20130805113114139.0000329500
20130805113122139.0000329500
20130805113128139.0000329500
20130805113133138.4000337500
20130805113153138.4000337500
20130805113210138.4000337500
20130805113245138.4000338500
20130805113317138.4000339500
20130805113330138.3500345000
20130805113339138.3500345000
20130805113345138.3500345000
20130805113347138.3500345500
20130805113416138.3500345500
20130805113418138.3500350500
20130805113419138.3500351000
20130805113429138.3500351000
20130805113450138.3500351000
20130805113612138.3500351500
20130805113655138.3500352000
20130805113702138.3500352500
20130805113718138.3500353000
20130805113722138.3500353500
20130805113723138.3500353500
20130805113729138.3500354000
20130805113736138.3500354000
20130805113752138.3500355000
20130805113955138.3500355500
20130805114013138.7000356500
20130805114019138.7000356500
20130805114028138.7000356500
20130805114039138.7000356500
20130805114042138.7000356500
20130805114047138.3500357000
20130805114049138.3500357000
20130805114056138.3500357000
20130805114107138.3500361500
20130805114110138.3500362000
20130805114118138.3500362000
20130805114135138.3500364500
20130805114239138.3500364500
20130805114246138.3500364500
20130805114249138.3500365000
20130805114259138.3500365000
20130805114322138.3500365000
20130805114647138.3500365000
20130805114802138.3500365000
20130805114831138.3500365000
20130805114843138.3500365000
20130805114848138.3500365000
20130805114905138.3500365000
20130805115232138.3500365500
20130805115429138.3500366500
20130805115602138.3500367500
20130805115629138.3500367500
20130805115704138.3500367500
20130805115705138.3500367500
20130805115739138.3500368500
20130805115747138.3500370500
20130805115943138.3500370500
20130805120014138.3500370500
20130805120052138.3500370500
20130805120231138.3500370500
20130805120529138.3500370500
20130805120535138.3500370500
20130805120549138.3500370500
20130805120614138.3500370500
20130805120625138.3500370500
20130805120636138.3500370500
20130805120730138.3500370500
20130805121430138.3500370500
20130805121742138.3500370500
20130805121911138.3500370500
20130805122028138.3500370500
20130805122043138.3500370500
20130805122357138.3500370500
20130805122421138.3500370500
20130805122433138.3500370500
20130805122626138.3500370500
20130805122657138.3500370500
20130805122719138.3500370500
20130805122725138.3500370500
20130805122733138.3500370500
20130805122741138.3500370500
20130805123250138.3500371000
20130805123413138.3500371000
20130805123432138.3500371000
20130805123946138.3500371000
20130805124118138.3500371000
20130805124129138.3500371000
20130805124236138.3500371000
20130805124808138.3500371000
20130805125435138.3500371000
20130805125444138.3500371000
20130805125520138.3500371000
20130805125546138.3500371000
20130805130126138.3500371000
20130805130314138.3500371000
20130805130405138.3500371000
20130805130409138.3500371000
20130805130510138.3500371500
20130805130723138.3500372000
20130805131705138.3500373000
20130805131725138.3500374500
20130805131758138.3500374500
20130805131802138.3500374500
20130805132434138.3500375000
20130805132505138.3500375000
20130805132508138.3500375000
20130805132924138.3500376000
20130805132934138.3500376000
20130805133116138.3500376000
20130805133257138.3500376000
20130805133259138.3500376000
20130805133310138.3500376000
20130805133324138.3500379000
20130805134010138.3500379000
20130805134015138.3500379000
20130805134023138.3500379500
20130805134105138.3500379500
20130805134141138.3500379500
20130805134605138.3500379500
20130805135005138.3500380000
20130805135216138.3500381000

Comments

comments

Comments are closed