Analog Devices (0HFN) - Trades - ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Analog Devices Inc (0HFN)
Analog Devices Inc (0HFN) Trades

Analog Devices Inc (0HFN)

95.30

0.00

(0.00%)

Closed May 28 11:30AM

Delayed by 15 minutes

Trade 82 - 1 (13:43-09:30)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
13:43:01	233.469	2	O					1,400	82	LSE
13:36:30	233.76	1	O					1,398	81	LSE
13:36:14	233.02	5	O					1,397	80	LSE
13:34:41	232.99	3	O					1,392	79	LSE
13:19:00	233.636	12	O					1,389	78	LSE
13:15:41	233.381	5	O					1,377	77	LSE
13:15:38	233.381	5	O					1,372	76	LSE
13:11:59	233.754	2	O					1,367	75	LSE
13:00:05	233.239	53	O					1,365	74	LSE
12:55:29	233.355	3	O					1,312	73	LSE
12:51:31	233.84	70	O					1,309	72	LSE
12:26:35	233.65	2	O					1,239	71	LSE
11:54:01	232.777	1	O					1,237	70	LSE
11:52:39	234.235	4	O					1,236	69	LSE
11:38:59	232.874	42	O					1,232	68	LSE
11:34:20	233.636	10	O					1,190	67	LSE
11:14:35	233.578	35	O					1,180	66	LSE
11:14:21	233.595	3	O					1,145	65	LSE
11:12:55	233.526	10	O					1,142	64	LSE
11:04:05	233.822	10	O					1,132	63	LSE
11:03:41	233.868	15	O					1,122	62	LSE
11:02:31	233.737	10	O					1,107	61	LSE
10:54:59	234.16	10	O					1,097	60	LSE
10:51:37	233.963	20	O					1,087	59	LSE
10:48:12	233.931	10	O					1,067	58	LSE
10:44:48	233.625	100	O					1,057	57	LSE
10:43:54	233.522	25	O					957	56	LSE
10:38:36	233.001	15	O					932	55	LSE
10:35:46	231.624	1	O					917	54	LSE
10:35:14	233.07	28	O					916	53	LSE
10:35:10	233.06	58	O					888	52	LSE
10:32:07	232.95	3	O					830	51	LSE
10:28:35	231.63	1	O					827	50	LSE
10:27:23	232.833	10	O					826	49	LSE
10:22:43	232.61	1	O					816	48	LSE
10:22:22	232.705	10	O					815	47	LSE
10:19:51	231.51	3	O					805	46	LSE
10:15:47	232.663	10	O					802	45	LSE
10:15:43	232.631	10	O					792	44	LSE
10:14:26	232.281	10	O					782	43	LSE
10:11:00	232.581	8	O					772	42	LSE
10:08:31	232.439	15	O					764	41	LSE
09:55:29	233.183	10	O					749	40	LSE
09:54:53	233.106	10	O					739	39	LSE
09:54:03	233.267	10	O					729	38	LSE
09:53:19	233.255	30	O					719	37	LSE
09:51:37	231.22	1	O					689	36	LSE
09:50:55	231.66	4	O					688	35	LSE
09:49:46	231.9	19	O					684	34	LSE
09:49:45	231.66	4	O					665	33	LSE
09:49:31	231.59	4	O					661	32	LSE
09:48:50	231.66	5	O					657	31	LSE
09:48:05	232.43	20	O					652	30	LSE
09:45:57	231.415	10	O					632	29	LSE
09:45:15	231.539	10	O					622	28	LSE
09:44:51	231.922	11	O					612	27	LSE
09:42:15	231.813	12	O					601	26	LSE
09:42:00	231.529	12	O					589	25	LSE
09:41:45	231.314	12	O					577	24	LSE
09:41:30	231.061	12	O					565	23	LSE
09:41:15	231.051	12	O					553	22	LSE
09:41:00	231.051	12	O					541	21	LSE
09:40:45	230.841	12	O					529	20	LSE
09:40:30	230.828	12	O					517	19	LSE
09:40:15	230.974	12	O					505	18	LSE
09:40:00	230.988	12	O					493	17	LSE
09:37:35	230.44	1	O					481	16	LSE
09:37:35	230.44	3	O					480	15	LSE
09:37:17	18084.82	5	O					477	14	LSE
09:36:47	230.44	3	O					472	13	LSE
09:36:37	230.44	2	O					469	12	LSE
09:36:07	231.98	100	O					467	11	LSE
09:35:58	230.44	1	O					367	10	LSE
09:35:18	231.37	100	O					366	9	LSE
09:35:12	231.395	50	O					266	8	LSE
09:35:01	230.955	100	O					216	7	LSE
09:34:41	231.225	3	O					116	6	LSE
09:34:40	230.44	3	O					113	5	LSE
09:34:14	230.44	4	O					110	4	LSE
09:33:45	230.44	2	O					106	3	LSE
09:33:35	231.345	100	O					104	2	LSE
09:30:09	231.62	4	O					4	1	LSE

Delayed Upgrade Clock

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