Johnson Matthey Plc (JMAT)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:47:02 | 1336.893 | 2684 | O | 1335.0 | 1337.0 | Buy | 228,416 | 766 | LSE | |
| 11:35:10 | 1337.0 | 6549 | O | 1335.0 | 1337.0 | Buy | 225,732 | 765 | LSE | |
| 11:35:10 | 1337.0 | 544 | O | 1335.0 | 1337.0 | Buy | 219,183 | 764 | LSE | |
| 11:35:10 | 1337.0 | 90267 | UT | 1335.0 | 1337.0 | Buy | 218,639 | 763 | LSE | |
| 11:29:57 | 1337.0 | 1 | AT | 1335.0 | 1337.0 | Buy | 128,372 | 762 | LSE | |
| 11:29:57 | 1337.0 | 5 | AT | 1335.0 | 1337.0 | Buy | 128,371 | 761 | LSE | |
| 11:29:55 | 1335.0 | 587 | AT | 1335.0 | 1337.0 | Sell | 128,366 | 760 | LSE | |
| 11:29:55 | 1335.0 | 229 | AT | 1335.0 | 1337.0 | Sell | 127,779 | 759 | LSE | |
| 11:29:55 | 1335.0 | 72 | AT | 1335.0 | 1337.0 | Sell | 127,550 | 758 | LSE | |
| 11:28:45 | 1336.0 | 100 | AT | 1335.0 | 1336.0 | Buy | 127,478 | 757 | LSE | |
| 11:28:45 | 1336.0 | 73 | AT | 1335.0 | 1336.0 | Buy | 127,378 | 756 | LSE | |
| 11:28:45 | 1336.0 | 71 | AT | 1335.0 | 1336.0 | Buy | 127,305 | 755 | LSE | |
| 11:28:45 | 1336.0 | 72 | AT | 1335.0 | 1336.0 | Buy | 127,234 | 754 | LSE | |
| 11:28:45 | 1336.0 | 100 | AT | 1335.0 | 1336.0 | Buy | 127,162 | 753 | LSE | |
| 11:28:45 | 1335.0 | 94 | AT | 1335.0 | 1336.0 | Sell | 127,062 | 752 | LSE | |
| 11:28:45 | 1335.0 | 156 | AT | 1335.0 | 1337.0 | Sell | 126,968 | 751 | LSE | |
| 11:28:45 | 1335.0 | 156 | AT | 1335.0 | 1337.0 | Sell | 126,812 | 750 | LSE | |
| 11:28:45 | 1335.0 | 63 | AT | 1335.0 | 1337.0 | Sell | 126,656 | 749 | LSE | |
| 11:28:45 | 1335.0 | 68 | AT | 1335.0 | 1337.0 | Sell | 126,593 | 748 | LSE | |
| 11:28:45 | 1335.0 | 280 | AT | 1335.0 | 1337.0 | Sell | 126,525 | 747 | LSE | |
| 11:28:45 | 1335.0 | 100 | AT | 1335.0 | 1337.0 | Sell | 126,245 | 746 | LSE | |
| 11:28:45 | 1335.0 | 73 | AT | 1335.0 | 1337.0 | Sell | 126,145 | 745 | LSE | |
| 11:28:45 | 1335.0 | 238 | AT | 1335.0 | 1337.0 | Sell | 126,072 | 744 | LSE | |
| 11:28:45 | 1335.0 | 46 | AT | 1335.0 | 1337.0 | Sell | 125,834 | 743 | LSE | |
| 11:28:45 | 1335.0 | 119 | AT | 1335.0 | 1337.0 | Sell | 125,788 | 742 | LSE | |
| 11:28:45 | 1335.0 | 300 | AT | 1335.0 | 1337.0 | Sell | 125,669 | 741 | LSE | |
| 11:28:45 | 1336.0 | 45 | AT | 1334.0 | 1336.0 | Buy | 125,369 | 740 | LSE | |
| 11:28:45 | 1336.0 | 129 | AT | 1334.0 | 1336.0 | Buy | 125,324 | 739 | LSE | |
| 11:28:45 | 1336.0 | 233 | AT | 1334.0 | 1336.0 | Buy | 125,195 | 738 | LSE | |
| 11:28:45 | 1336.0 | 69 | AT | 1334.0 | 1336.0 | Buy | 124,962 | 737 | LSE | |
| 11:28:45 | 1336.0 | 72 | AT | 1334.0 | 1336.0 | Buy | 124,893 | 736 | LSE | |
| 11:28:45 | 1336.0 | 77 | AT | 1334.0 | 1336.0 | Buy | 124,821 | 735 | LSE | |
| 11:28:34 | 1335.0 | 300 | AT | 1334.0 | 1335.0 | Buy | 124,744 | 734 | LSE | |
| 11:28:34 | 1335.0 | 8 | AT | 1335.0 | 1337.0 | Sell | 124,444 | 733 | LSE | |
| 11:28:34 | 1335.0 | 90 | AT | 1335.0 | 1337.0 | Sell | 124,436 | 732 | LSE | |
| 11:28:34 | 1335.0 | 500 | AT | 1335.0 | 1337.0 | Sell | 124,346 | 731 | LSE | |
| 11:28:34 | 1335.0 | 70 | AT | 1335.0 | 1337.0 | Sell | 123,846 | 730 | LSE | |
| 11:28:34 | 1335.0 | 65 | AT | 1335.0 | 1337.0 | Sell | 123,776 | 729 | LSE | |
| 11:28:34 | 1335.0 | 63 | AT | 1335.0 | 1337.0 | Sell | 123,711 | 728 | LSE | |
| 11:28:34 | 1336.0 | 250 | AT | 1336.0 | 1337.0 | Sell | 123,648 | 727 | LSE | |
| 11:28:34 | 1336.0 | 63 | AT | 1336.0 | 1337.0 | Sell | 123,398 | 726 | LSE | |
| 11:28:34 | 1336.0 | 64 | AT | 1336.0 | 1337.0 | Sell | 123,335 | 725 | LSE | |
| 11:28:34 | 1336.0 | 75 | AT | 1336.0 | 1337.0 | Sell | 123,271 | 724 | LSE | |
| 11:28:34 | 1336.0 | 259 | AT | 1336.0 | 1337.0 | Sell | 123,196 | 723 | LSE | |
| 11:28:33 | 1337.0 | 45 | AT | 1337.0 | 1338.0 | Sell | 122,937 | 722 | LSE | |
| 11:28:33 | 1337.0 | 189 | AT | 1336.0 | 1337.0 | Buy | 122,892 | 721 | LSE | |
| 11:28:33 | 1337.0 | 205 | AT | 1335.0 | 1337.0 | Buy | 122,703 | 720 | LSE | |
| 11:28:33 | 1337.0 | 67 | AT | 1335.0 | 1337.0 | Buy | 122,498 | 719 | LSE | |
| 11:28:33 | 1337.0 | 74 | AT | 1335.0 | 1337.0 | Buy | 122,431 | 718 | LSE | |
| 11:28:33 | 1337.0 | 63 | AT | 1335.0 | 1337.0 | Buy | 122,357 | 717 | LSE | |
| 11:28:33 | 1337.0 | 300 | AT | 1335.0 | 1337.0 | Buy | 122,294 | 716 | LSE | |
| 11:25:53 | 1336.0 | 15 | AT | 1336.0 | 1337.0 | Sell | 121,994 | 715 | LSE | |
| 11:25:53 | 1336.0 | 47 | AT | 1336.0 | 1338.0 | Sell | 121,979 | 714 | LSE | |
| 11:25:53 | 1336.0 | 41 | AT | 1336.0 | 1338.0 | Sell | 121,932 | 713 | LSE | |
| 11:25:53 | 1336.0 | 250 | AT | 1336.0 | 1338.0 | Sell | 121,891 | 712 | LSE | |
| 11:25:53 | 1336.0 | 72 | AT | 1336.0 | 1338.0 | Sell | 121,641 | 711 | LSE | |
| 11:25:53 | 1336.0 | 71 | AT | 1336.0 | 1338.0 | Sell | 121,569 | 710 | LSE | |
| 11:25:53 | 1336.0 | 66 | AT | 1336.0 | 1338.0 | Sell | 121,498 | 709 | LSE | |
| 11:25:25 | 1337.0 | 26 | AT | 1337.0 | 1338.0 | Sell | 121,432 | 708 | LSE | |
| 11:25:25 | 1337.0 | 7 | AT | 1337.0 | 1338.0 | Sell | 121,406 | 707 | LSE | |
| 11:25:25 | 1337.0 | 8 | AT | 1337.0 | 1338.0 | Sell | 121,399 | 706 | LSE | |
| 11:25:25 | 1337.0 | 73 | AT | 1337.0 | 1338.0 | Sell | 121,391 | 705 | LSE | |
| 11:25:25 | 1337.0 | 69 | AT | 1337.0 | 1338.0 | Sell | 121,318 | 704 | LSE | |
| 11:25:25 | 1337.0 | 76 | AT | 1337.0 | 1338.0 | Sell | 121,249 | 703 | LSE | |
| 11:25:25 | 1337.0 | 229 | AT | 1337.0 | 1338.0 | Sell | 121,173 | 702 | LSE | |
| 11:25:25 | 1338.0 | 23 | AT | 1336.0 | 1338.0 | Buy | 120,944 | 701 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
