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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:37:59 | 609.5 | 78 | AT | 609.5 | 610.5 | Sell | 95,474 | 401 | LSE | |
| 09:37:59 | 609.5 | 39 | AT | 609.5 | 610.5 | Sell | 95,396 | 400 | LSE | |
| 09:37:59 | 610.0 | 87 | AT | 609.0 | 610.0 | Buy | 95,357 | 399 | LSE | |
| 09:37:59 | 610.0 | 39 | AT | 609.0 | 610.0 | Buy | 95,270 | 398 | LSE | |
| 09:37:59 | 609.5 | 248 | AT | 609.5 | 610.5 | Sell | 95,231 | 397 | LSE | |
| 09:37:59 | 610.0 | 46 | AT | 609.0 | 610.0 | Buy | 94,983 | 396 | LSE | |
| 09:37:51 | 610.0 | 160 | AT | 610.0 | 611.0 | Sell | 94,937 | 395 | LSE | |
| 09:37:51 | 610.0 | 257 | AT | 610.0 | 611.0 | Sell | 94,777 | 394 | LSE | |
| 09:37:43 | 610.0 | 333 | O | 610.0 | 611.5 | Sell | 94,520 | 393 | LSE | |
| 09:37:42 | 610.0 | 1 | O | 610.0 | 611.5 | Sell | 94,187 | 392 | LSE | |
| 09:37:42 | 610.0 | 100 | AT | 608.5 | 610.0 | Buy | 94,186 | 391 | LSE | |
| 09:37:42 | 610.0 | 196 | AT | 608.5 | 610.0 | Buy | 94,086 | 390 | LSE | |
| 09:37:42 | 610.0 | 62 | AT | 608.5 | 610.0 | Buy | 93,890 | 389 | LSE | |
| 09:37:42 | 610.0 | 481 | AT | 608.5 | 610.0 | Buy | 93,828 | 388 | LSE | |
| 09:37:42 | 610.0 | 137 | AT | 608.5 | 610.0 | Buy | 93,347 | 387 | LSE | |
| 09:29:47 | 608.5 | 50 | O | 608.5 | 610.0 | Sell | 93,210 | 386 | LSE | |
| 09:29:46 | 608.5 | 167 | O | 608.5 | 610.0 | Sell | 93,160 | 385 | LSE | |
| 09:29:46 | 608.5 | 7 | O | 608.5 | 610.0 | Sell | 92,993 | 384 | LSE | |
| 09:29:45 | 608.5 | 308 | O | 608.5 | 610.0 | Sell | 92,986 | 383 | LSE | |
| 09:29:43 | 608.5 | 580 | O | 608.5 | 610.0 | Sell | 92,678 | 382 | LSE | |
| 09:26:47 | 608.981 | 1643 | O | 608.5 | 610.0 | Sell | 92,098 | 381 | LSE | |
| 09:26:11 | 609.378 | 325 | O | 608.5 | 610.0 | Buy | 90,455 | 380 | LSE | |
| 09:20:06 | 610.0 | 1 | O | 608.5 | 610.0 | Buy | 90,130 | 379 | LSE | |
| 09:18:21 | 610.0 | 30 | O | 608.5 | 610.0 | Buy | 90,129 | 378 | LSE | |
| 09:17:16 | 608.787 | 12 | O | 608.5 | 610.0 | Sell | 90,099 | 377 | LSE | |
| 09:13:43 | 607.5 | 1 | O | 608.5 | 610.0 | Sell | 90,087 | 376 | LSE | |
| 09:09:32 | 610.0 | 4 | O | 608.5 | 610.0 | Buy | 90,086 | 375 | LSE | |
| 09:04:00 | 610.0 | 1 | O | 608.5 | 610.0 | Buy | 90,082 | 374 | LSE | |
| 09:03:20 | 610.0 | 4 | AT | 608.5 | 610.0 | Buy | 90,081 | 373 | LSE | |
| 09:03:15 | 609.5 | 1 | AT | 608.5 | 609.5 | Buy | 90,077 | 372 | LSE | |
| 09:03:15 | 609.5 | 2 | AT | 608.0 | 609.5 | Buy | 90,076 | 371 | LSE | |
| 09:03:10 | 608.5 | 19 | AT | 608.5 | 610.0 | Sell | 90,074 | 370 | LSE | |
| 09:03:10 | 608.5 | 108 | AT | 608.5 | 610.0 | Sell | 90,055 | 369 | LSE | |
| 09:03:10 | 608.5 | 29 | AT | 608.5 | 610.0 | Sell | 89,947 | 368 | LSE | |
| 09:00:26 | 610.0 | 3 | AT | 608.5 | 610.0 | Buy | 89,918 | 367 | LSE | |
| 09:00:24 | 609.5 | 80 | AT | 608.5 | 609.5 | Buy | 89,915 | 366 | LSE | |
| 09:00:24 | 609.5 | 100 | AT | 608.5 | 609.5 | Buy | 89,835 | 365 | LSE | |
| 08:55:31 | 610.0 | 17 | O | 608.5 | 610.0 | Buy | 89,735 | 364 | LSE | |
| 08:55:26 | 609.5 | 51 | AT | 608.5 | 609.5 | Buy | 89,718 | 363 | LSE | |
| 08:55:26 | 609.5 | 95 | AT | 608.5 | 609.5 | Buy | 89,667 | 362 | LSE | |
| 08:50:19 | 609.085 | 161 | O | 608.5 | 609.5 | Buy | 89,572 | 361 | LSE | |
| 08:47:23 | 609.5 | 5 | AT | 608.5 | 609.5 | Buy | 89,411 | 360 | LSE | |
| 08:45:59 | 609.378 | 41 | O | 608.5 | 610.0 | Buy | 89,406 | 359 | LSE | |
| 08:44:51 | 609.378 | 76 | O | 608.5 | 610.0 | Buy | 89,365 | 358 | LSE | |
| 08:42:08 | 609.915 | 32 | O | 608.5 | 610.0 | Buy | 89,289 | 357 | LSE | |
| 08:36:55 | 609.5 | 5 | O | 608.5 | 610.0 | Buy | 89,257 | 356 | LSE | |
| 08:36:54 | 609.5 | 1267 | AT | 609.5 | 610.0 | Sell | 89,252 | 355 | LSE | |
| 08:36:54 | 609.5 | 133 | AT | 608.0 | 609.5 | Buy | 87,985 | 354 | LSE | |
| 08:36:54 | 609.5 | 100 | AT | 608.0 | 609.5 | Buy | 87,852 | 353 | LSE | |
| 08:36:48 | 609.275 | 1142 | O | 608.0 | 609.5 | Buy | 87,752 | 352 | LSE | |
| 08:31:58 | 608.878 | 63 | O | 608.0 | 609.5 | Buy | 86,610 | 351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
