Wetherspoon ( J.d.) Plc (JDW)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:39:38 | 607.5 | 15 | AT | 606.5 | 607.5 | Buy | 80,953 | 301 | LSE | |
| 07:38:33 | 606.841 | 221 | O | 606.5 | 607.5 | Sell | 80,938 | 300 | LSE | |
| 07:37:04 | 607.0 | 13 | AT | 607.0 | 607.5 | Sell | 80,717 | 299 | LSE | |
| 07:37:04 | 607.0 | 42 | AT | 607.0 | 607.5 | Sell | 80,704 | 298 | LSE | |
| 07:37:04 | 607.0 | 33 | AT | 607.0 | 607.5 | Sell | 80,662 | 297 | LSE | |
| 07:23:09 | 607.0 | 71 | O | 607.0 | 608.0 | Sell | 80,629 | 296 | LSE | |
| 07:21:10 | 607.818 | 163 | O | 607.0 | 608.5 | Buy | 80,558 | 295 | LSE | |
| 07:16:45 | 608.498 | 3 | O | 607.0 | 608.5 | Buy | 80,395 | 294 | LSE | |
| 07:15:09 | 608.5 | 2 | O | 607.0 | 608.5 | Buy | 80,392 | 293 | LSE | |
| 07:09:51 | 607.0 | 42 | O | 607.0 | 608.5 | Sell | 80,390 | 292 | LSE | |
| 07:03:34 | 607.497 | 2 | O | 605.5 | 607.5 | Buy | 80,348 | 291 | LSE | |
| 07:02:42 | 607.16 | 157 | O | 605.5 | 607.5 | Buy | 80,346 | 290 | LSE | |
| 07:00:45 | 606.585 | 556 | O | 605.5 | 607.5 | Buy | 80,189 | 289 | LSE | |
| 06:56:58 | 606.5 | 14 | AT | 605.5 | 606.5 | Buy | 79,633 | 288 | LSE | |
| 06:53:37 | 605.82 | 42 | O | 605.5 | 606.5 | Sell | 79,619 | 287 | LSE | |
| 06:51:32 | 606.0 | 200 | AT | 605.0 | 606.0 | Buy | 79,577 | 286 | LSE | |
| 06:47:40 | 606.5 | 4 | O | 604.5 | 606.5 | Buy | 79,377 | 285 | LSE | |
| 06:47:40 | 606.5 | 3 | O | 604.5 | 606.5 | Buy | 79,373 | 284 | LSE | |
| 06:32:31 | 605.0 | 214 | AT | 604.0 | 605.0 | Buy | 79,370 | 283 | LSE | |
| 06:32:31 | 605.0 | 3 | AT | 604.0 | 605.0 | Buy | 79,156 | 282 | LSE | |
| 06:32:28 | 604.5 | 141 | AT | 603.5 | 604.5 | Buy | 79,153 | 281 | LSE | |
| 06:32:27 | 604.0 | 86 | AT | 603.0 | 604.0 | Buy | 79,012 | 280 | LSE | |
| 06:32:27 | 604.0 | 20 | AT | 603.0 | 604.0 | Buy | 78,926 | 279 | LSE | |
| 06:32:27 | 604.0 | 13 | AT | 603.0 | 604.0 | Buy | 78,906 | 278 | LSE | |
| 06:32:27 | 604.0 | 4 | AT | 603.0 | 604.0 | Buy | 78,893 | 277 | LSE | |
| 06:32:27 | 604.0 | 79 | AT | 603.0 | 604.0 | Buy | 78,889 | 276 | LSE | |
| 06:32:27 | 603.5 | 12 | AT | 602.5 | 603.5 | Buy | 78,810 | 275 | LSE | |
| 06:32:27 | 603.5 | 73 | AT | 602.5 | 603.5 | Buy | 78,798 | 274 | LSE | |
| 06:32:27 | 603.5 | 16 | AT | 602.5 | 603.5 | Buy | 78,725 | 273 | LSE | |
| 06:32:27 | 603.5 | 134 | AT | 602.5 | 603.5 | Buy | 78,709 | 272 | LSE | |
| 06:32:27 | 603.0 | 218 | AT | 602.0 | 603.0 | Buy | 78,575 | 271 | LSE | |
| 06:32:27 | 603.0 | 309 | AT | 602.0 | 603.0 | Buy | 78,357 | 270 | LSE | |
| 06:32:27 | 603.0 | 46 | AT | 602.0 | 603.0 | Buy | 78,048 | 269 | LSE | |
| 06:32:27 | 603.0 | 114 | AT | 602.0 | 603.0 | Buy | 78,002 | 268 | LSE | |
| 06:32:27 | 603.0 | 2 | AT | 602.0 | 603.0 | Buy | 77,888 | 267 | LSE | |
| 06:26:56 | 603.0 | 1 | AT | 602.0 | 603.0 | Buy | 77,886 | 266 | LSE | |
| 06:25:45 | 602.5 | 147 | AT | 602.5 | 603.5 | Sell | 77,885 | 265 | LSE | |
| 06:23:52 | 602.64 | 398 | O | 602.0 | 604.0 | Sell | 77,738 | 264 | LSE | |
| 06:21:38 | 602.64 | 89 | O | 602.0 | 604.0 | Sell | 77,340 | 263 | LSE | |
| 06:17:43 | 603.315 | 1000 | O | 602.5 | 604.0 | Buy | 77,251 | 262 | LSE | |
| 06:17:14 | 603.163 | 508 | O | 602.5 | 604.0 | Sell | 76,251 | 261 | LSE | |
| 06:12:58 | 602.5 | 4 | O | 602.5 | 604.0 | Sell | 75,743 | 260 | LSE | |
| 06:12:13 | 604.0 | 1 | O | 602.5 | 604.0 | Buy | 75,739 | 259 | LSE | |
| 06:11:07 | 603.994 | 2 | O | 602.5 | 604.0 | Buy | 75,738 | 258 | LSE | |
| 06:02:23 | 603.878 | 48 | O | 603.0 | 604.5 | Buy | 75,736 | 257 | LSE | |
| 05:57:27 | 604.0 | 37 | AT | 603.0 | 604.0 | Buy | 75,688 | 256 | LSE | |
| 05:57:27 | 604.0 | 2 | AT | 603.0 | 604.0 | Buy | 75,651 | 255 | LSE | |
| 05:56:03 | 604.0 | 2 | AT | 603.0 | 604.0 | Buy | 75,649 | 254 | LSE | |
| 05:56:03 | 604.0 | 59 | AT | 603.0 | 604.0 | Buy | 75,647 | 253 | LSE | |
| 05:55:35 | 603.5 | 142 | AT | 603.5 | 604.5 | Sell | 75,588 | 252 | LSE | |
| 05:55:34 | 603.5 | 4 | AT | 603.0 | 603.5 | Buy | 75,446 | 251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
