Jpmorgan Us Smaller Co. Inv Tst Plc (JUSC)
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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 08:23:00 | 512.0 | 446 | AT | 510.0 | 514.0 | 152,535 | 101 | LSE | ||
| 08:23:00 | 512.0 | 446 | AT | 512.0 | 514.0 | Sell | 152,089 | 100 | LSE | |
| 08:22:15 | 512.0 | 600 | AT | 512.0 | 514.0 | Sell | 151,643 | 99 | LSE | |
| 08:22:09 | 512.0 | 600 | AT | 512.0 | 514.0 | Sell | 151,043 | 98 | LSE | |
| 08:22:03 | 512.0 | 1654 | AT | 512.0 | 514.0 | Sell | 150,443 | 97 | LSE | |
| 08:22:03 | 512.0 | 400 | AT | 510.0 | 514.0 | 148,789 | 96 | LSE | ||
| 08:22:03 | 512.0 | 200 | AT | 512.0 | 514.0 | Sell | 148,389 | 95 | LSE | |
| 08:21:59 | 512.0 | 600 | AT | 512.0 | 514.0 | Sell | 148,189 | 94 | LSE | |
| 08:21:59 | 512.0 | 700 | AT | 512.0 | 514.0 | Sell | 147,589 | 93 | LSE | |
| 08:21:54 | 513.4 | 1947 | O | 512.0 | 516.0 | Sell | 146,889 | 92 | LSE | |
| 08:17:06 | 514.0 | 55 | O | 512.0 | 514.0 | Buy | 144,942 | 91 | LSE | |
| 08:16:27 | 512.0 | 1000 | AT | 510.0 | 512.0 | Buy | 144,887 | 90 | LSE | |
| 08:13:54 | 510.98 | 1957 | O | 510.0 | 512.0 | Sell | 143,887 | 89 | LSE | |
| 08:12:37 | 510.98 | 2000 | O | 510.0 | 512.0 | Sell | 141,930 | 88 | LSE | |
| 08:11:44 | 510.98 | 1957 | O | 510.0 | 512.0 | Sell | 139,930 | 87 | LSE | |
| 07:54:30 | 510.98 | 194 | O | 510.0 | 512.0 | Sell | 137,973 | 86 | LSE | |
| 07:43:20 | 510.98 | 1360 | O | 510.0 | 512.0 | Sell | 137,779 | 85 | LSE | |
| 07:23:48 | 510.72 | 1000 | O | 510.0 | 512.0 | Sell | 136,419 | 84 | LSE | |
| 07:08:18 | 511.0 | 387 | O | 510.0 | 512.0 | 135,419 | 83 | LSE | ||
| 07:07:51 | 510.99 | 3000 | O | 510.0 | 512.0 | Sell | 135,032 | 82 | LSE | |
| 07:05:51 | 512.0 | 1 | AT | 510.0 | 512.0 | Buy | 132,032 | 81 | LSE | |
| 07:03:39 | 510.99 | 1069 | O | 510.0 | 512.0 | Sell | 132,031 | 80 | LSE | |
| 06:57:18 | 510.99 | 3891 | O | 510.0 | 512.0 | Sell | 130,962 | 79 | LSE | |
| 06:52:39 | 511.0 | 1200 | O | 510.0 | 512.0 | 127,071 | 78 | LSE | ||
| 06:51:16 | 510.72 | 184 | O | 510.0 | 512.0 | Sell | 125,871 | 77 | LSE | |
| 06:50:01 | 510.7 | 6471 | O | 510.0 | 512.0 | Sell | 125,687 | 76 | LSE | |
| 06:44:23 | 510.7 | 5528 | O | 510.0 | 512.0 | Sell | 119,216 | 75 | LSE | |
| 06:41:24 | 511.0 | 15 | O | 510.0 | 512.0 | 113,688 | 74 | LSE | ||
| 06:38:04 | 511.0 | 4866 | O | 510.0 | 512.0 | 113,673 | 73 | LSE | ||
| 06:34:28 | 511.0 | 1946 | O | 510.0 | 512.0 | 108,807 | 72 | LSE | ||
| 06:14:17 | 511.0 | 587 | O | 510.0 | 512.0 | 106,861 | 71 | LSE | ||
| 06:13:31 | 510.7 | 3896 | O | 510.0 | 512.0 | Sell | 106,274 | 70 | LSE | |
| 06:12:28 | 510.7 | 4505 | O | 510.0 | 512.0 | Sell | 102,378 | 69 | LSE | |
| 06:05:36 | 510.7 | 200 | O | 510.0 | 512.0 | Sell | 97,873 | 68 | LSE | |
| 06:04:48 | 510.7 | 875 | O | 510.0 | 512.0 | Sell | 97,673 | 67 | LSE | |
| 06:04:23 | 510.7 | 1421 | O | 510.0 | 512.0 | Sell | 96,798 | 66 | LSE | |
| 06:01:22 | 510.697 | 3270 | O | 510.0 | 512.0 | Sell | 95,377 | 65 | LSE | |
| 05:58:22 | 510.7 | 26 | O | 510.0 | 512.0 | Sell | 92,107 | 64 | LSE | |
| 05:57:57 | 510.7 | 1713 | O | 510.0 | 512.0 | Sell | 92,081 | 63 | LSE | |
| 05:54:59 | 509.4 | 5280 | O | 510.0 | 512.0 | Sell | 90,368 | 62 | LSE | |
| 05:54:54 | 509.4 | 5550 | O | 510.0 | 512.0 | Sell | 85,088 | 61 | LSE | |
| 05:53:00 | 510.762 | 1750 | O | 510.0 | 512.0 | Sell | 79,538 | 60 | LSE | |
| 05:49:15 | 511.0 | 2935 | O | 510.0 | 512.0 | 77,788 | 59 | LSE | ||
| 05:48:34 | 510.7 | 399 | O | 508.0 | 512.0 | Buy | 74,853 | 58 | LSE | |
| 05:42:29 | 510.7 | 408 | O | 508.0 | 512.0 | Buy | 74,454 | 57 | LSE | |
| 05:41:43 | 510.0 | 893 | AT | 510.0 | 512.0 | Sell | 74,046 | 56 | LSE | |
| 05:41:43 | 510.0 | 1785 | AT | 510.0 | 512.0 | Sell | 73,153 | 55 | LSE | |
| 05:41:35 | 510.7 | 1986 | O | 508.0 | 512.0 | Buy | 71,368 | 54 | LSE | |
| 05:40:03 | 510.7 | 1390 | O | 508.0 | 512.0 | Buy | 69,382 | 53 | LSE | |
| 05:34:54 | 510.7 | 195 | O | 508.0 | 512.0 | Buy | 67,992 | 52 | LSE | |
| 05:31:25 | 510.796 | 820 | O | 508.0 | 512.0 | Buy | 67,797 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
