Jpmorgan Chase & Co (0Q1F)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:10:03 | 210.12 | 1 | O | 198.0 | 223.5 | 18,043 | 295 | LSE | ||
14:08:34 | 210.14 | 12 | O | 198.0 | 223.5 | 18,042 | 294 | LSE | ||
14:07:53 | 210.16 | 1 | O | 198.0 | 223.5 | 18,030 | 293 | LSE | ||
14:04:46 | 210.32 | 101 | O | 198.0 | 223.5 | 18,029 | 292 | LSE | ||
14:04:19 | 210.33 | 30 | O | 198.0 | 223.5 | 17,928 | 291 | LSE | ||
14:01:15 | 210.441 | 8 | O | 198.0 | 223.5 | 17,898 | 290 | LSE | ||
13:58:47 | 210.426 | 1 | O | 198.0 | 223.5 | 17,890 | 289 | LSE | ||
13:57:07 | 210.38 | 24 | O | 198.0 | 223.5 | 17,889 | 288 | LSE | ||
13:51:06 | 210.315 | 13 | O | 198.0 | 223.5 | 17,865 | 287 | LSE | ||
13:50:23 | 210.41 | 2 | O | 198.0 | 223.5 | 17,852 | 286 | LSE | ||
13:49:00 | 210.6 | 50 | O | 198.0 | 223.5 | 17,850 | 285 | LSE | ||
13:47:56 | 210.62 | 34 | O | 198.0 | 223.5 | 17,800 | 284 | LSE | ||
13:46:06 | 210.555 | 1 | O | 198.0 | 223.5 | 17,766 | 283 | LSE | ||
13:40:38 | 210.722 | 1 | O | 198.0 | 223.5 | 17,765 | 282 | LSE | ||
13:36:47 | 210.78 | 40 | O | 198.0 | 223.5 | 17,764 | 281 | LSE | ||
13:34:27 | 210.935 | 5 | O | 198.0 | 223.5 | 17,724 | 280 | LSE | ||
13:31:15 | 210.795 | 98 | O | 198.0 | 223.5 | 17,719 | 279 | LSE | ||
13:27:14 | 211.008 | 2 | O | 198.0 | 223.5 | 17,621 | 278 | LSE | ||
13:18:17 | 210.995 | 3 | O | 198.0 | 223.5 | 17,619 | 277 | LSE | ||
13:17:49 | 210.99 | 100 | O | 198.0 | 223.5 | 17,616 | 276 | LSE | ||
13:17:49 | 210.99 | 40 | O | 198.0 | 223.5 | 17,516 | 275 | LSE | ||
13:16:20 | 211.095 | 15 | O | 198.0 | 223.5 | 17,476 | 274 | LSE | ||
13:15:30 | 211.05 | 16 | O | 198.0 | 223.5 | 17,461 | 273 | LSE | ||
13:14:31 | 211.065 | 5 | O | 198.0 | 223.5 | 17,445 | 272 | LSE | ||
13:07:29 | 211.22 | 1 | O | 198.0 | 223.5 | 17,440 | 271 | LSE | ||
13:01:46 | 211.06 | 9 | O | 198.0 | 223.5 | 17,439 | 270 | LSE | ||
12:59:16 | 210.947 | 60 | O | 198.0 | 223.5 | 17,430 | 269 | LSE | ||
12:57:55 | 211.16 | 140 | O | 198.0 | 223.5 | 17,370 | 268 | LSE | ||
12:57:44 | 211.105 | 77 | O | 198.0 | 223.5 | 17,230 | 267 | LSE | ||
12:30:07 | 210.688 | 105 | O | 198.0 | 223.5 | 17,153 | 266 | LSE | ||
12:28:49 | 210.83 | 4 | O | 198.0 | 223.5 | 17,048 | 265 | LSE | ||
12:24:04 | 210.805 | 63 | O | 198.0 | 223.5 | 17,044 | 264 | LSE | ||
12:23:43 | 210.795 | 40 | O | 198.0 | 223.5 | 16,981 | 263 | LSE | ||
12:21:46 | 210.94 | 1 | O | 198.0 | 223.5 | 16,941 | 262 | LSE | ||
12:19:52 | 210.985 | 1 | O | 198.0 | 223.5 | 16,940 | 261 | LSE | ||
12:12:16 | 210.904 | 100 | O | 198.0 | 223.5 | 16,939 | 260 | LSE | ||
12:10:17 | 211.088 | 1 | O | 198.0 | 223.5 | 16,839 | 259 | LSE | ||
12:07:16 | 211.005 | 124 | O | 198.0 | 223.5 | 16,838 | 258 | LSE | ||
12:05:24 | 210.97 | 2 | O | 198.0 | 223.5 | 16,714 | 257 | LSE | ||
12:02:41 | 210.94 | 2 | O | 198.0 | 223.5 | 16,712 | 256 | LSE | ||
12:02:33 | 210.921 | 2 | O | 198.0 | 223.5 | 16,710 | 255 | LSE | ||
12:00:18 | 210.5 | 2 | O | 198.0 | 223.5 | 16,708 | 254 | LSE | ||
11:56:26 | 210.519 | 2 | O | 198.0 | 223.5 | 16,706 | 253 | LSE | ||
11:53:21 | 16313.94 | 122 | O | 198.0 | 223.5 | 16,704 | 252 | LSE | ||
11:50:25 | 210.575 | 18 | O | 198.0 | 223.5 | 16,582 | 251 | LSE | ||
11:50:04 | 210.579 | 2 | O | 198.0 | 223.5 | 16,564 | 250 | LSE | ||
11:48:14 | 210.78 | 2 | O | 198.0 | 223.5 | 16,562 | 249 | LSE | ||
11:43:43 | 210.845 | 100 | O | 198.0 | 223.5 | 16,560 | 248 | LSE | ||
11:33:53 | 210.65 | 40 | O | 198.0 | 223.5 | 16,460 | 247 | LSE | ||
11:33:34 | 210.653 | 226 | O | 198.0 | 223.5 | 16,420 | 246 | LSE | ||
11:33:28 | 210.68 | 73 | O | 198.0 | 223.5 | 16,194 | 245 | LSE | ||
11:31:27 | 210.79 | 53 | O | 198.0 | 223.5 | 16,121 | 244 | LSE | ||
11:29:17 | 210.89 | 35 | O | 198.0 | 223.5 | Buy | 16,068 | 243 | LSE | |
11:23:35 | 210.68 | 9 | O | 198.0 | 223.5 | Sell | 16,033 | 242 | LSE | |
11:21:53 | 210.68 | 5 | O | 198.0 | 223.5 | Sell | 16,024 | 241 | LSE | |
11:21:49 | 210.69 | 1 | O | 198.0 | 223.5 | Sell | 16,019 | 240 | LSE | |
11:20:47 | 210.684 | 10 | O | 198.0 | 223.5 | Sell | 16,018 | 239 | LSE | |
11:15:37 | 210.858 | 17 | O | 198.0 | 223.5 | Buy | 16,008 | 238 | LSE | |
11:14:34 | 210.94 | 2 | O | 198.4 | 224.0 | Sell | 15,991 | 237 | LSE | |
11:14:22 | 210.84 | 2 | O | 198.0 | 223.5 | Buy | 15,989 | 236 | LSE | |
11:14:19 | 210.78 | 2 | O | 198.0 | 223.5 | Buy | 15,987 | 235 | LSE | |
11:12:27 | 210.583 | 3 | O | 198.0 | 223.5 | Sell | 15,985 | 234 | LSE | |
11:11:50 | 210.549 | 2 | O | 197.6 | 223.5 | Sell | 15,982 | 233 | LSE | |
11:10:55 | 210.709 | 2 | O | 198.0 | 223.5 | Sell | 15,980 | 232 | LSE | |
11:10:05 | 210.951 | 2 | O | 198.4 | 224.0 | Sell | 15,978 | 231 | LSE | |
11:05:33 | 210.918 | 5 | O | 198.0 | 224.0 | Sell | 15,976 | 230 | LSE | |
11:02:45 | 211.22 | 150 | O | 198.4 | 224.0 | Buy | 15,971 | 229 | LSE | |
11:02:20 | 211.201 | 2 | O | 198.4 | 224.0 | Buy | 15,821 | 228 | LSE | |
11:01:32 | 211.04 | 8 | O | 198.4 | 224.0 | Sell | 15,819 | 227 | LSE | |
11:00:02 | 210.94 | 2 | O | 198.0 | 224.0 | 15,811 | 226 | LSE | ||
10:59:49 | 210.838 | 12 | O | 198.0 | 223.5 | Buy | 15,809 | 225 | LSE | |
10:59:46 | 210.844 | 13 | O | 198.0 | 223.5 | Buy | 15,797 | 224 | LSE | |
10:59:41 | 210.784 | 12 | O | 198.0 | 223.5 | Buy | 15,784 | 223 | LSE | |
10:59:37 | 210.784 | 12 | O | 198.0 | 223.5 | Buy | 15,772 | 222 | LSE | |
10:59:34 | 210.778 | 13 | O | 198.0 | 223.5 | Buy | 15,760 | 221 | LSE | |
10:59:30 | 210.769 | 100 | O | 198.0 | 223.5 | Buy | 15,747 | 220 | LSE | |
10:59:30 | 210.763 | 38 | O | 198.0 | 223.5 | Buy | 15,647 | 219 | LSE | |
10:59:30 | 210.766 | 83 | O | 198.0 | 223.5 | Buy | 15,609 | 218 | LSE | |
10:59:26 | 210.828 | 12 | O | 198.0 | 223.5 | Buy | 15,526 | 217 | LSE | |
10:59:23 | 210.84 | 13 | O | 198.0 | 223.5 | Buy | 15,514 | 216 | LSE | |
10:59:12 | 210.85 | 19 | O | 198.0 | 223.5 | Buy | 15,501 | 215 | LSE | |
10:58:51 | 210.78 | 2 | O | 198.0 | 223.5 | Buy | 15,482 | 214 | LSE | |
10:57:02 | 210.44 | 75 | O | 197.6 | 223.5 | Sell | 15,480 | 213 | LSE | |
10:53:47 | 210.45 | 2 | O | 197.6 | 223.5 | Sell | 15,405 | 212 | LSE | |
10:52:47 | 210.605 | 44 | O | 198.0 | 223.5 | Sell | 15,403 | 211 | LSE | |
10:50:19 | 210.82 | 2 | O | 198.0 | 223.5 | Buy | 15,359 | 210 | LSE | |
10:49:17 | 210.902 | 2 | O | 198.0 | 224.0 | Sell | 15,357 | 209 | LSE | |
10:49:13 | 210.899 | 2 | O | 198.0 | 223.5 | Buy | 15,355 | 208 | LSE | |
10:48:49 | 211.057 | 130 | O | 198.4 | 224.0 | Sell | 15,353 | 207 | LSE | |
10:46:18 | 211.145 | 11 | O | 198.4 | 224.0 | 15,223 | 206 | LSE | ||
10:45:49 | 211.28 | 12 | O | 198.4 | 224.0 | Buy | 15,212 | 205 | LSE | |
10:45:07 | 211.421 | 2 | O | 198.8 | 224.5 | Sell | 15,200 | 204 | LSE | |
10:44:07 | 211.207 | 2 | O | 198.4 | 224.0 | Buy | 15,198 | 203 | LSE | |
10:43:31 | 211.269 | 2 | O | 198.4 | 224.0 | Buy | 15,196 | 202 | LSE | |
10:43:12 | 211.47 | 10 | O | 198.8 | 224.5 | Sell | 15,194 | 201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.