Jpmorgan Chase & Co (0Q1F)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:06:42 | 213.93 | 2 | O | 202.0 | 227.5 | Sell | 29,376 | 284 | LSE | |
13:59:59 | 213.715 | 11 | O | 202.0 | 227.5 | Sell | 29,374 | 283 | LSE | |
13:59:08 | 213.735 | 1 | O | 202.0 | 227.5 | Sell | 29,363 | 282 | LSE | |
13:53:06 | 213.747 | 2 | O | 202.0 | 227.5 | Sell | 29,362 | 281 | LSE | |
13:52:11 | 213.73 | 14 | O | 202.0 | 227.5 | Sell | 29,360 | 280 | LSE | |
13:44:33 | 213.83 | 2 | O | 202.0 | 227.5 | Sell | 29,346 | 279 | LSE | |
13:39:04 | 213.89 | 1 | O | 202.0 | 227.5 | Sell | 29,344 | 278 | LSE | |
13:35:59 | 213.605 | 100 | O | 202.0 | 227.5 | Sell | 29,343 | 277 | LSE | |
13:34:17 | 213.771 | 2 | O | 202.0 | 227.5 | Sell | 29,243 | 276 | LSE | |
13:34:15 | 213.78 | 50 | O | 202.0 | 227.5 | Sell | 29,241 | 275 | LSE | |
13:30:53 | 213.5 | 150 | O | 202.0 | 227.5 | Sell | 29,191 | 274 | LSE | |
13:24:16 | 213.71 | 50 | O | 202.0 | 227.5 | Sell | 29,041 | 273 | LSE | |
13:23:22 | 213.81 | 2 | O | 202.0 | 227.5 | Sell | 28,991 | 272 | LSE | |
13:20:09 | 213.53 | 50 | O | 202.0 | 227.5 | Sell | 28,989 | 271 | LSE | |
13:18:11 | 213.394 | 30 | O | 202.0 | 227.5 | Sell | 28,939 | 270 | LSE | |
13:14:28 | 213.299 | 3 | O | 202.0 | 227.5 | Sell | 28,909 | 269 | LSE | |
13:11:21 | 213.408 | 35 | O | 202.0 | 227.5 | Sell | 28,906 | 268 | LSE | |
13:06:27 | 213.42 | 2 | O | 202.0 | 227.5 | Sell | 28,871 | 267 | LSE | |
13:06:11 | 213.321 | 100 | O | 202.0 | 227.5 | Sell | 28,869 | 266 | LSE | |
13:05:57 | 213.28 | 50 | O | 202.0 | 227.5 | Sell | 28,769 | 265 | LSE | |
13:01:41 | 213.22 | 10 | O | 202.0 | 227.5 | Sell | 28,719 | 264 | LSE | |
13:01:21 | 213.327 | 167 | O | 202.0 | 227.5 | Sell | 28,709 | 263 | LSE | |
13:00:25 | 213.99 | 1 | O | 202.0 | 227.5 | Sell | 28,542 | 262 | LSE | |
13:00:18 | 213.438 | 100 | O | 202.0 | 227.5 | Sell | 28,541 | 261 | LSE | |
13:00:18 | 213.438 | 5 | O | 202.0 | 227.5 | Sell | 28,441 | 260 | LSE | |
13:00:06 | 213.47 | 150 | O | 202.0 | 227.5 | Sell | 28,436 | 259 | LSE | |
13:00:01 | 213.49 | 31 | O | 202.0 | 227.5 | Sell | 28,286 | 258 | LSE | |
13:00:01 | 213.491 | 69 | O | 202.0 | 227.5 | Sell | 28,255 | 257 | LSE | |
13:00:01 | 213.491 | 101 | O | 202.0 | 227.5 | Sell | 28,186 | 256 | LSE | |
13:00:01 | 213.495 | 209 | O | 202.0 | 227.5 | Sell | 28,085 | 255 | LSE | |
12:54:55 | 213.996 | 50 | O | 202.0 | 227.5 | Sell | 27,876 | 254 | LSE | |
12:54:55 | 213.996 | 50 | O | 202.0 | 227.5 | Sell | 27,826 | 253 | LSE | |
12:54:49 | 213.996 | 7 | O | 202.0 | 227.5 | Sell | 27,776 | 252 | LSE | |
12:40:53 | 214.13 | 1 | O | 202.0 | 227.5 | Sell | 27,769 | 251 | LSE | |
12:40:34 | 214.1 | 46 | O | 202.0 | 227.5 | Sell | 27,768 | 250 | LSE | |
12:39:05 | 214.216 | 6 | O | 202.0 | 227.5 | Sell | 27,722 | 249 | LSE | |
12:32:27 | 214.16 | 150 | O | 202.0 | 227.5 | Sell | 27,716 | 248 | LSE | |
12:27:56 | 214.25 | 1 | O | 202.0 | 227.5 | Sell | 27,566 | 247 | LSE | |
12:27:40 | 214.2 | 50 | O | 202.0 | 227.5 | Sell | 27,565 | 246 | LSE | |
12:25:00 | 214.0 | 3 | O | 202.0 | 227.5 | Sell | 27,515 | 245 | LSE | |
12:24:51 | 214.035 | 12 | O | 202.0 | 227.5 | Sell | 27,512 | 244 | LSE | |
12:24:01 | 214.12 | 50 | O | 202.0 | 227.5 | Sell | 27,500 | 243 | LSE | |
12:22:51 | 214.165 | 22 | O | 202.0 | 227.5 | Sell | 27,450 | 242 | LSE | |
12:19:02 | 214.202 | 6 | O | 202.0 | 227.5 | Sell | 27,428 | 241 | LSE | |
12:15:17 | 214.19 | 100 | O | 202.0 | 227.5 | Sell | 27,422 | 240 | LSE | |
12:12:51 | 214.59 | 100 | O | 202.0 | 227.5 | Sell | 27,322 | 239 | LSE | |
12:12:43 | 214.595 | 60 | O | 202.0 | 227.5 | Sell | 27,222 | 238 | LSE | |
12:10:27 | 214.522 | 50 | O | 202.0 | 227.5 | Sell | 27,162 | 237 | LSE | |
12:09:33 | 214.45 | 400 | O | 202.0 | 227.5 | Sell | 27,112 | 236 | LSE | |
12:06:38 | 214.58 | 37 | O | 202.0 | 227.5 | Sell | 26,712 | 235 | LSE | |
12:06:06 | 214.48 | 40 | O | 202.0 | 227.5 | Sell | 26,675 | 234 | LSE | |
12:05:22 | 214.41 | 1 | O | 202.0 | 227.5 | Sell | 26,635 | 233 | LSE | |
12:05:21 | 214.45 | 4 | O | 202.0 | 227.5 | Sell | 26,634 | 232 | LSE | |
12:03:32 | 16741.71 | 17 | O | 202.0 | 227.5 | Buy | 26,630 | 231 | LSE | |
11:58:19 | 214.78 | 1 | O | 202.0 | 227.5 | Buy | 26,613 | 230 | LSE | |
11:55:58 | 214.65 | 3 | O | 202.0 | 227.5 | Sell | 26,612 | 229 | LSE | |
11:55:58 | 214.655 | 1 | O | 202.0 | 227.5 | Sell | 26,609 | 228 | LSE | |
11:55:56 | 214.653 | 2 | O | 202.0 | 227.5 | Sell | 26,608 | 227 | LSE | |
11:55:55 | 214.65 | 4 | O | 202.0 | 227.5 | Sell | 26,606 | 226 | LSE | |
11:53:09 | 214.82 | 4 | O | 202.0 | 227.5 | Buy | 26,602 | 225 | LSE | |
11:52:01 | 214.905 | 50 | O | 202.0 | 227.5 | Buy | 26,598 | 224 | LSE | |
11:50:57 | 214.99 | 50 | O | 202.0 | 227.5 | Buy | 26,548 | 223 | LSE | |
11:47:39 | 214.86 | 1 | O | 202.0 | 227.5 | Buy | 26,498 | 222 | LSE | |
11:47:03 | 214.833 | 8 | O | 202.0 | 227.5 | Buy | 26,497 | 221 | LSE | |
11:46:18 | 214.78 | 50 | O | 202.0 | 227.5 | Buy | 26,489 | 220 | LSE | |
11:44:02 | 214.741 | 1 | O | 202.0 | 227.5 | Sell | 26,439 | 219 | LSE | |
11:43:16 | 214.685 | 3 | O | 202.0 | 227.5 | Sell | 26,438 | 218 | LSE | |
11:43:01 | 214.785 | 5 | O | 202.0 | 227.5 | Buy | 26,435 | 217 | LSE | |
11:38:54 | 215.097 | 60 | O | 202.0 | 227.5 | Buy | 26,430 | 216 | LSE | |
11:33:48 | 214.7 | 26 | O | 202.0 | 227.5 | Sell | 26,370 | 215 | LSE | |
11:31:04 | 214.755 | 100 | O | 202.0 | 227.5 | Buy | 26,344 | 214 | LSE | |
11:29:58 | 214.68 | 100 | O | 202.0 | 227.5 | Sell | 26,244 | 213 | LSE | |
11:29:51 | 214.66 | 298 | O | 202.0 | 227.5 | 26,144 | 212 | LSE | ||
11:29:12 | 214.79 | 100 | O | 202.0 | 227.5 | Buy | 25,846 | 211 | LSE | |
11:29:12 | 214.79 | 100 | O | 202.0 | 227.5 | Buy | 25,746 | 210 | LSE | |
11:28:01 | 214.91 | 100 | O | 202.0 | 227.5 | Buy | 25,646 | 209 | LSE | |
11:27:14 | 214.91 | 40 | O | 202.0 | 227.5 | Buy | 25,546 | 208 | LSE | |
11:26:14 | 214.94 | 20 | O | 202.0 | 227.5 | Buy | 25,506 | 207 | LSE | |
11:24:05 | 214.845 | 100 | O | 202.0 | 227.5 | Buy | 25,486 | 206 | LSE | |
11:23:03 | 16759.25 | 17 | O | 202.0 | 228.0 | Buy | 25,386 | 205 | LSE | |
11:21:28 | 215.15 | 5 | O | 202.5 | 228.0 | Sell | 25,369 | 204 | LSE | |
11:21:22 | 215.2 | 1 | O | 202.5 | 228.0 | Sell | 25,364 | 203 | LSE | |
11:20:29 | 215.36 | 100 | O | 202.5 | 228.0 | Buy | 25,363 | 202 | LSE | |
11:18:59 | 215.252 | 11 | O | 202.5 | 228.0 | Buy | 25,263 | 201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.