Wetherspoon ( J.d.) Plc (JDW)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:45:33 | 604.5 | 1 | AT | 603.5 | 604.5 | Buy | 42,877 | 151 | LSE | |
| 04:45:33 | 604.5 | 32 | AT | 603.5 | 604.5 | Buy | 42,876 | 150 | LSE | |
| 04:45:33 | 604.5 | 35 | AT | 603.5 | 604.5 | Buy | 42,844 | 149 | LSE | |
| 04:45:33 | 604.0 | 1 | AT | 603.5 | 604.0 | Buy | 42,809 | 148 | LSE | |
| 04:45:33 | 603.0 | 4 | AT | 602.0 | 603.0 | Buy | 42,808 | 147 | LSE | |
| 04:45:33 | 603.0 | 87 | AT | 602.0 | 603.0 | Buy | 42,804 | 146 | LSE | |
| 04:45:33 | 603.0 | 54 | AT | 602.0 | 603.0 | Buy | 42,717 | 145 | LSE | |
| 04:45:33 | 603.0 | 266 | AT | 602.0 | 603.0 | Buy | 42,663 | 144 | LSE | |
| 04:45:29 | 604.562 | 11701 | O | 602.0 | 603.0 | Buy | 42,397 | 143 | LSE | |
| 04:44:29 | 602.533 | 1435 | O | 602.0 | 603.0 | Buy | 30,696 | 142 | LSE | |
| 04:40:15 | 603.0 | 9 | O | 602.0 | 603.0 | Buy | 29,261 | 141 | LSE | |
| 04:38:45 | 602.0 | 193 | O | 602.0 | 603.0 | Sell | 29,252 | 140 | LSE | |
| 04:37:25 | 602.585 | 180 | O | 602.0 | 603.0 | Buy | 29,059 | 139 | LSE | |
| 04:37:05 | 602.5 | 66 | AT | 602.5 | 603.0 | Sell | 28,879 | 138 | LSE | |
| 04:37:05 | 602.5 | 66 | AT | 602.5 | 603.0 | Sell | 28,813 | 137 | LSE | |
| 04:37:05 | 603.0 | 234 | AT | 603.0 | 604.5 | Sell | 28,747 | 136 | LSE | |
| 04:37:05 | 603.0 | 66 | AT | 603.0 | 604.5 | Sell | 28,513 | 135 | LSE | |
| 04:37:05 | 603.0 | 370 | AT | 603.0 | 604.5 | Sell | 28,447 | 134 | LSE | |
| 04:37:05 | 603.0 | 150 | AT | 603.0 | 604.5 | Sell | 28,077 | 133 | LSE | |
| 04:37:05 | 603.0 | 150 | AT | 603.0 | 604.5 | Sell | 27,927 | 132 | LSE | |
| 04:36:39 | 603.878 | 294 | O | 603.0 | 604.5 | Buy | 27,777 | 131 | LSE | |
| 04:35:00 | 603.5 | 133 | AT | 602.5 | 603.5 | Buy | 27,483 | 130 | LSE | |
| 04:35:00 | 603.0 | 76 | AT | 602.0 | 603.0 | Buy | 27,350 | 129 | LSE | |
| 04:35:00 | 603.0 | 43 | AT | 602.0 | 603.0 | Buy | 27,274 | 128 | LSE | |
| 04:35:00 | 603.0 | 159 | AT | 602.0 | 603.0 | Buy | 27,231 | 127 | LSE | |
| 04:30:32 | 602.776 | 490 | O | 602.0 | 603.0 | Buy | 27,072 | 126 | LSE | |
| 04:30:25 | 602.0 | 227 | AT | 602.0 | 603.0 | Sell | 26,582 | 125 | LSE | |
| 04:26:29 | 602.585 | 329 | O | 602.0 | 603.0 | Buy | 26,355 | 124 | LSE | |
| 04:26:23 | 602.665 | 300 | O | 602.0 | 603.0 | Buy | 26,026 | 123 | LSE | |
| 04:22:17 | 602.85 | 829 | O | 602.0 | 603.0 | Buy | 25,726 | 122 | LSE | |
| 04:22:00 | 602.511 | 39 | O | 602.0 | 603.0 | Buy | 24,897 | 121 | LSE | |
| 04:20:34 | 602.0 | 10 | O | 602.0 | 603.0 | Sell | 24,858 | 120 | LSE | |
| 04:19:57 | 603.0 | 33 | O | 601.5 | 603.0 | Buy | 24,848 | 119 | LSE | |
| 04:15:37 | 601.972 | 148 | O | 601.0 | 603.0 | Sell | 24,815 | 118 | LSE | |
| 04:12:36 | 602.0 | 2 | O | 601.0 | 603.0 | 24,667 | 117 | LSE | ||
| 04:12:36 | 602.0 | 4 | AT | 600.5 | 602.0 | Buy | 24,665 | 116 | LSE | |
| 04:12:36 | 602.0 | 7 | AT | 600.5 | 602.0 | Buy | 24,661 | 115 | LSE | |
| 04:12:36 | 602.0 | 6 | AT | 600.5 | 602.0 | Buy | 24,654 | 114 | LSE | |
| 04:08:20 | 601.447 | 2000 | O | 600.5 | 602.0 | Buy | 24,648 | 113 | LSE | |
| 04:06:15 | 601.28 | 876 | O | 600.5 | 602.0 | Buy | 22,648 | 112 | LSE | |
| 04:05:00 | 602.0 | 1 | O | 600.5 | 602.0 | Buy | 21,772 | 111 | LSE | |
| 04:03:06 | 602.0 | 11 | O | 600.5 | 602.0 | Buy | 21,771 | 110 | LSE | |
| 03:44:36 | 601.189 | 1000 | O | 600.5 | 602.0 | Sell | 21,760 | 109 | LSE | |
| 03:44:31 | 602.0 | 1 | O | 600.5 | 602.0 | Buy | 20,760 | 108 | LSE | |
| 03:43:13 | 602.0 | 33 | O | 600.0 | 602.0 | Buy | 20,759 | 107 | LSE | |
| 03:43:12 | 601.5 | 188 | AT | 601.5 | 603.0 | Sell | 20,726 | 106 | LSE | |
| 03:43:09 | 603.0 | 3 | O | 601.5 | 603.5 | Buy | 20,538 | 105 | LSE | |
| 03:42:53 | 602.543 | 283 | O | 601.5 | 603.5 | Buy | 20,535 | 104 | LSE | |
| 03:37:33 | 602.67 | 79 | O | 601.5 | 603.5 | Buy | 20,252 | 103 | LSE | |
| 03:36:28 | 602.378 | 824 | O | 601.5 | 603.0 | Buy | 20,173 | 102 | LSE | |
| 03:33:24 | 602.378 | 493 | O | 601.5 | 603.0 | Buy | 19,349 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
