Jpmorgan Chase & Co (0Q1F)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:11:11 | 210.055 | 19 | O | 197.6 | 223.0 | Sell | 170,314 | 186 | LSE | |
14:04:06 | 209.872 | 7 | O | 197.6 | 223.0 | Sell | 170,295 | 185 | LSE | |
14:02:31 | 209.931 | 2 | O | 197.6 | 223.0 | Sell | 170,288 | 184 | LSE | |
14:00:05 | 210.03 | 100 | O | 197.6 | 223.0 | Sell | 170,286 | 183 | LSE | |
13:57:11 | 210.049 | 1 | O | 197.6 | 223.0 | Sell | 170,186 | 182 | LSE | |
13:54:08 | 209.865 | 94 | O | 197.6 | 223.0 | Sell | 170,185 | 181 | LSE | |
13:32:05 | 209.989 | 180 | O | 197.6 | 223.0 | Sell | 170,091 | 180 | LSE | |
13:31:53 | 209.967 | 60 | O | 197.6 | 223.0 | Sell | 169,911 | 179 | LSE | |
13:27:23 | 210.341 | 1 | O | 197.6 | 223.0 | Buy | 169,851 | 178 | LSE | |
13:20:28 | 210.58 | 11 | O | 197.6 | 223.0 | Buy | 169,850 | 177 | LSE | |
13:14:48 | 210.565 | 2 | O | 197.6 | 223.0 | Buy | 169,839 | 176 | LSE | |
13:11:13 | 210.741 | 15 | O | 197.6 | 223.0 | Buy | 169,837 | 175 | LSE | |
13:03:38 | 210.79 | 41 | O | 197.6 | 223.0 | Buy | 169,822 | 174 | LSE | |
12:58:03 | 210.604 | 7 | O | 197.6 | 223.0 | Buy | 169,781 | 173 | LSE | |
12:46:46 | 210.985 | 45 | O | 197.6 | 223.0 | Buy | 169,774 | 172 | LSE | |
12:41:30 | 211.02 | 3 | O | 197.6 | 223.0 | Buy | 169,729 | 171 | LSE | |
12:41:12 | 211.09 | 7 | O | 197.6 | 223.0 | Buy | 169,726 | 170 | LSE | |
12:41:12 | 211.09 | 8 | O | 197.6 | 223.0 | Buy | 169,719 | 169 | LSE | |
12:40:48 | 211.005 | 4 | O | 197.6 | 223.0 | Buy | 169,711 | 168 | LSE | |
12:38:38 | 210.845 | 1 | O | 197.6 | 223.0 | Buy | 169,707 | 167 | LSE | |
12:37:06 | 210.825 | 15 | O | 197.6 | 223.0 | Buy | 169,706 | 166 | LSE | |
12:35:27 | 210.721 | 17 | O | 197.6 | 223.0 | Buy | 169,691 | 165 | LSE | |
12:33:54 | 210.845 | 20 | O | 197.6 | 223.0 | Buy | 169,674 | 164 | LSE | |
12:29:40 | 211.21 | 12 | O | 197.6 | 223.0 | Buy | 169,654 | 163 | LSE | |
12:24:54 | 211.178 | 1 | O | 197.6 | 223.0 | Buy | 169,642 | 162 | LSE | |
12:22:03 | 211.225 | 1 | O | 197.6 | 223.0 | Buy | 169,641 | 161 | LSE | |
12:18:42 | 211.335 | 500 | O | 197.6 | 223.0 | Buy | 169,640 | 160 | LSE | |
12:16:22 | 211.36 | 500 | O | 197.6 | 223.0 | Buy | 169,140 | 159 | LSE | |
12:15:11 | 211.236 | 50 | O | 197.6 | 223.0 | Buy | 168,640 | 158 | LSE | |
12:13:40 | 211.175 | 10 | O | 197.6 | 223.0 | Buy | 168,590 | 157 | LSE | |
12:12:59 | 211.155 | 124 | O | 197.6 | 223.0 | Buy | 168,580 | 156 | LSE | |
12:08:23 | 211.145 | 15 | O | 197.6 | 223.0 | Buy | 168,456 | 155 | LSE | |
12:05:39 | 211.155 | 1 | O | 197.6 | 223.0 | Buy | 168,441 | 154 | LSE | |
12:02:42 | 211.05 | 500 | O | 197.6 | 223.0 | Buy | 168,440 | 153 | LSE | |
11:57:30 | 210.466 | 1 | O | 197.6 | 223.0 | Buy | 167,940 | 152 | LSE | |
11:56:53 | 210.411 | 18 | O | 197.6 | 223.0 | Buy | 167,939 | 151 | LSE | |
11:55:52 | 210.43 | 38 | O | 197.6 | 223.0 | Buy | 167,921 | 150 | LSE | |
11:51:44 | 210.65 | 1 | O | 197.6 | 223.0 | Buy | 167,883 | 149 | LSE | |
11:42:06 | 210.513 | 24 | O | 197.6 | 223.0 | Buy | 167,882 | 148 | LSE | |
11:39:50 | 210.339 | 28 | O | 197.6 | 223.0 | Buy | 167,858 | 147 | LSE | |
11:38:51 | 210.311 | 4 | O | 197.6 | 223.0 | Buy | 167,830 | 146 | LSE | |
11:37:06 | 210.353 | 1 | O | 197.6 | 223.0 | Buy | 167,826 | 145 | LSE | |
11:34:50 | 210.48 | 2 | O | 197.6 | 223.0 | Buy | 167,825 | 144 | LSE | |
11:28:17 | 210.39 | 7 | O | 197.6 | 223.0 | 167,823 | 143 | LSE | ||
11:28:17 | 211.02 | 2 | O | 197.6 | 223.0 | 167,816 | 142 | LSE | ||
11:28:17 | 211.02 | 10 | O | 197.6 | 223.0 | 167,814 | 141 | LSE | ||
11:28:12 | 16269.54 | 10 | O | 197.6 | 223.0 | 167,804 | 140 | LSE | ||
11:26:14 | 210.302 | 7 | O | 197.6 | 223.0 | Buy | 167,794 | 139 | LSE | |
11:25:38 | 210.311 | 10 | O | 197.6 | 223.0 | Buy | 167,787 | 138 | LSE | |
11:22:11 | 210.18 | 4 | O | 197.6 | 223.0 | Sell | 167,777 | 137 | LSE | |
11:21:51 | 210.206 | 17 | O | 197.6 | 223.0 | Sell | 167,773 | 136 | LSE | |
11:18:07 | 210.576 | 21 | O | 198.0 | 223.5 | Sell | 167,756 | 135 | LSE | |
11:15:56 | 16297.623 | 14 | O | 198.0 | 223.5 | 167,735 | 134 | LSE | ||
11:09:56 | 210.135 | 500 | O | 197.6 | 223.0 | Sell | 167,721 | 133 | LSE | |
11:06:35 | 209.9 | 500 | O | 197.2 | 222.5 | Buy | 167,221 | 132 | LSE | |
11:06:35 | 209.898 | 14 | O | 197.2 | 222.5 | Buy | 166,721 | 131 | LSE | |
11:04:57 | 210.162 | 10 | O | 197.6 | 223.0 | Sell | 166,707 | 130 | LSE | |
11:03:48 | 210.239 | 10 | O | 197.6 | 223.0 | Sell | 166,697 | 129 | LSE | |
11:01:14 | 16285.36 | 60 | O | 197.6 | 223.0 | Buy | 166,687 | 128 | LSE | |
11:01:01 | 210.365 | 2 | O | 197.6 | 223.0 | Buy | 166,627 | 127 | LSE | |
11:00:45 | 210.342 | 10 | O | 197.6 | 223.0 | Buy | 166,625 | 126 | LSE | |
10:58:50 | 210.496 | 111 | O | 197.6 | 223.5 | Sell | 166,615 | 125 | LSE | |
10:57:29 | 210.574 | 10 | O | 198.0 | 223.5 | Sell | 166,504 | 124 | LSE | |
10:56:27 | 210.54 | 394 | O | 198.0 | 223.5 | Sell | 166,494 | 123 | LSE | |
10:52:11 | 210.785 | 47 | O | 198.0 | 223.5 | Buy | 166,100 | 122 | LSE | |
10:47:58 | 210.335 | 47 | O | 197.6 | 223.0 | Buy | 166,053 | 121 | LSE | |
10:47:50 | 210.33 | 100 | O | 197.6 | 223.0 | Buy | 166,006 | 120 | LSE | |
10:44:37 | 209.91 | 1 | O | 197.2 | 223.0 | Sell | 165,906 | 119 | LSE | |
10:40:44 | 210.002 | 45 | O | 197.2 | 223.0 | Sell | 165,905 | 118 | LSE | |
10:40:12 | 210.049 | 1 | O | 197.2 | 223.0 | Sell | 165,860 | 117 | LSE | |
10:39:30 | 209.958 | 12 | O | 197.2 | 223.0 | Sell | 165,859 | 116 | LSE | |
10:38:33 | 209.951 | 2 | O | 197.2 | 223.0 | Sell | 165,847 | 115 | LSE | |
10:38:25 | 16247.56 | 6 | O | 197.2 | 223.0 | Buy | 165,845 | 114 | LSE | |
10:35:52 | 209.815 | 100 | O | 197.2 | 222.5 | Sell | 165,839 | 113 | LSE | |
10:30:36 | 210.101 | 100 | O | 197.2 | 223.0 | Buy | 165,739 | 112 | LSE | |
10:27:38 | 209.947 | 50 | O | 197.2 | 223.0 | Sell | 165,639 | 111 | LSE | |
10:24:15 | 16250.79 | 1 | O | 197.2 | 223.0 | Buy | 165,589 | 110 | LSE | |
10:21:46 | 209.987 | 15 | O | 197.2 | 223.0 | Sell | 165,588 | 109 | LSE | |
10:17:24 | 209.871 | 2 | O | 197.2 | 222.5 | Buy | 165,573 | 108 | LSE | |
10:15:41 | 209.72 | 885 | O | 196.8 | 222.5 | Buy | 165,571 | 107 | LSE | |
10:13:59 | 209.82 | 21 | O | 197.2 | 222.5 | Sell | 164,686 | 106 | LSE | |
10:12:36 | 209.605 | 1 | O | 196.8 | 222.5 | Sell | 164,665 | 105 | LSE | |
10:06:23 | 209.716 | 30 | O | 196.8 | 222.5 | Buy | 164,664 | 104 | LSE | |
10:03:35 | 16323.07 | 25 | O | 197.2 | 223.0 | Buy | 164,634 | 103 | LSE | |
10:02:22 | 210.076 | 20 | O | 197.2 | 223.0 | Sell | 164,609 | 102 | LSE | |
09:59:47 | 210.205 | 8 | O | 197.2 | 223.0 | 164,589 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.