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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:10:42 | 598.5 | 700 | AT | 598.5 | 599.5 | Sell | 78,379 | 501 | LSE | |
| 10:10:42 | 599.0 | 34 | AT | 599.0 | 600.0 | Sell | 77,679 | 500 | LSE | |
| 10:10:42 | 599.0 | 13 | AT | 599.0 | 600.0 | Sell | 77,645 | 499 | LSE | |
| 10:10:42 | 599.0 | 300 | AT | 599.0 | 600.0 | Sell | 77,632 | 498 | LSE | |
| 10:10:42 | 599.0 | 29 | AT | 599.0 | 600.0 | Sell | 77,332 | 497 | LSE | |
| 10:10:42 | 599.0 | 198 | AT | 599.0 | 600.0 | Sell | 77,303 | 496 | LSE | |
| 10:10:42 | 599.0 | 10 | AT | 599.0 | 600.0 | Sell | 77,105 | 495 | LSE | |
| 10:10:42 | 598.5 | 309 | O | 599.0 | 600.0 | Sell | 77,095 | 494 | LSE | |
| 10:09:46 | 599.762 | 535 | O | 599.0 | 600.0 | Buy | 76,786 | 493 | LSE | |
| 10:02:04 | 599.5 | 57 | AT | 598.5 | 599.5 | Buy | 76,251 | 492 | LSE | |
| 10:02:04 | 599.0 | 22 | AT | 598.0 | 599.0 | Buy | 76,194 | 491 | LSE | |
| 10:02:04 | 599.0 | 59 | AT | 598.0 | 599.0 | Buy | 76,172 | 490 | LSE | |
| 10:02:04 | 599.0 | 119 | AT | 598.0 | 599.0 | Buy | 76,113 | 489 | LSE | |
| 10:02:04 | 599.0 | 4 | AT | 598.0 | 599.0 | Buy | 75,994 | 488 | LSE | |
| 10:01:26 | 598.0 | 3 | AT | 598.0 | 599.0 | Sell | 75,990 | 487 | LSE | |
| 10:01:26 | 598.0 | 2 | AT | 598.0 | 599.0 | Sell | 75,987 | 486 | LSE | |
| 10:01:15 | 598.585 | 1 | O | 598.0 | 599.0 | Buy | 75,985 | 485 | LSE | |
| 10:00:00 | 598.0 | 2 | AT | 598.0 | 599.0 | Sell | 75,984 | 484 | LSE | |
| 09:59:32 | 598.5 | 12 | AT | 598.5 | 599.0 | Sell | 75,982 | 483 | LSE | |
| 09:59:32 | 598.5 | 63 | AT | 598.5 | 599.0 | Sell | 75,970 | 482 | LSE | |
| 09:59:32 | 598.5 | 23 | AT | 598.5 | 599.0 | Sell | 75,907 | 481 | LSE | |
| 09:59:25 | 598.5 | 134 | AT | 597.5 | 598.5 | Buy | 75,884 | 480 | LSE | |
| 09:59:25 | 598.5 | 56 | AT | 597.5 | 598.5 | Buy | 75,750 | 479 | LSE | |
| 09:59:24 | 598.0 | 254 | AT | 597.5 | 598.0 | Buy | 75,694 | 478 | LSE | |
| 09:59:24 | 598.0 | 51 | AT | 598.0 | 598.5 | Sell | 75,440 | 477 | LSE | |
| 09:59:24 | 598.0 | 49 | AT | 598.0 | 598.5 | Sell | 75,389 | 476 | LSE | |
| 09:59:22 | 598.5 | 2796 | O | 598.0 | 599.0 | 75,340 | 475 | LSE | ||
| 09:57:16 | 598.183 | 85 | O | 598.0 | 599.0 | Sell | 72,544 | 474 | LSE | |
| 09:55:18 | 599.0 | 1 | O | 598.0 | 599.0 | Buy | 72,459 | 473 | LSE | |
| 09:53:37 | 599.0 | 15 | O | 598.0 | 599.0 | Buy | 72,458 | 472 | LSE | |
| 09:53:37 | 598.0 | 10 | AT | 597.5 | 598.0 | Buy | 72,443 | 471 | LSE | |
| 09:53:37 | 598.0 | 134 | AT | 597.5 | 598.0 | Buy | 72,433 | 470 | LSE | |
| 09:53:37 | 598.0 | 80 | AT | 597.5 | 598.0 | Buy | 72,299 | 469 | LSE | |
| 09:53:30 | 597.5 | 51 | AT | 597.0 | 597.5 | Buy | 72,219 | 468 | LSE | |
| 09:53:30 | 597.5 | 134 | AT | 597.0 | 597.5 | Buy | 72,168 | 467 | LSE | |
| 09:53:30 | 597.5 | 66 | AT | 597.0 | 597.5 | Buy | 72,034 | 466 | LSE | |
| 09:53:30 | 597.5 | 18 | AT | 597.0 | 597.5 | Buy | 71,968 | 465 | LSE | |
| 09:53:18 | 597.425 | 832 | O | 597.0 | 597.5 | Buy | 71,950 | 464 | LSE | |
| 09:52:53 | 597.425 | 831 | O | 597.0 | 597.5 | Buy | 71,118 | 463 | LSE | |
| 09:52:23 | 598.0 | 46 | AT | 597.0 | 598.0 | Buy | 70,287 | 462 | LSE | |
| 09:52:23 | 598.0 | 134 | AT | 597.0 | 598.0 | Buy | 70,241 | 461 | LSE | |
| 09:52:23 | 597.5 | 252 | AT | 596.5 | 597.5 | Buy | 70,107 | 460 | LSE | |
| 09:52:23 | 597.5 | 87 | AT | 596.5 | 597.5 | Buy | 69,855 | 459 | LSE | |
| 09:52:23 | 597.5 | 268 | AT | 596.5 | 597.5 | Buy | 69,768 | 458 | LSE | |
| 09:52:20 | 598.609 | 6000 | O | 596.5 | 597.5 | Buy | 69,500 | 457 | LSE | |
| 09:51:48 | 597.0 | 107 | AT | 597.0 | 597.5 | Sell | 63,500 | 456 | LSE | |
| 09:51:47 | 597.0 | 16 | O | 597.0 | 597.5 | Sell | 63,393 | 455 | LSE | |
| 09:51:43 | 596.5 | 6 | AT | 596.5 | 597.5 | Sell | 63,377 | 454 | LSE | |
| 09:51:43 | 597.0 | 108 | AT | 597.0 | 597.5 | Sell | 63,371 | 453 | LSE | |
| 09:50:48 | 597.5 | 40 | AT | 596.5 | 597.5 | Buy | 63,263 | 452 | LSE | |
| 09:50:48 | 597.0 | 700 | AT | 597.0 | 597.5 | Sell | 63,223 | 451 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
