Jpmorgan Us Smaller Co. Inv Tst Plc (JUSC)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:15:01 | 512.038 | 10000 | O | 512.0 | 514.0 | Sell | 381,257 | 167 | LSE | |
| 12:15:00 | 511.0 | 60000 | O | 512.0 | 514.0 | Sell | 371,257 | 166 | LSE | |
| 11:44:39 | 511.0 | 20000 | O | 512.0 | 514.0 | Sell | 311,257 | 165 | LSE | |
| 11:35:24 | 514.0 | 72 | UT | 512.0 | 514.0 | Buy | 291,257 | 164 | LSE | |
| 11:33:42 | 510.352 | 40000 | O | 512.0 | 514.0 | Sell | 291,185 | 163 | LSE | |
| 11:25:59 | 512.236 | 5823 | O | 512.0 | 516.0 | Sell | 251,185 | 162 | LSE | |
| 11:15:33 | 512.7 | 5821 | O | 512.0 | 516.0 | Sell | 245,362 | 161 | LSE | |
| 11:14:28 | 513.7 | 191 | O | 512.0 | 516.0 | Sell | 239,541 | 160 | LSE | |
| 11:12:40 | 514.0 | 1000 | AT | 514.0 | 516.0 | Sell | 239,350 | 159 | LSE | |
| 11:08:05 | 513.7 | 2902 | O | 512.0 | 516.0 | Sell | 238,350 | 158 | LSE | |
| 10:57:29 | 513.7 | 400 | O | 512.0 | 516.0 | Sell | 235,448 | 157 | LSE | |
| 10:51:49 | 513.72 | 4143 | O | 512.0 | 516.0 | Sell | 235,048 | 156 | LSE | |
| 10:47:40 | 514.0 | 3756 | O | 512.0 | 516.0 | 230,905 | 155 | LSE | ||
| 10:43:55 | 514.0 | 1945 | O | 512.0 | 516.0 | 227,149 | 154 | LSE | ||
| 10:41:07 | 513.4 | 3000 | O | 512.0 | 516.0 | Sell | 225,204 | 153 | LSE | |
| 10:39:32 | 514.0 | 196 | AT | 512.0 | 514.0 | Buy | 222,204 | 152 | LSE | |
| 10:39:32 | 514.0 | 198 | AT | 512.0 | 514.0 | Buy | 222,008 | 151 | LSE | |
| 10:31:29 | 512.0 | 173 | O | 510.0 | 514.0 | 221,810 | 150 | LSE | ||
| 10:25:57 | 511.444 | 1500 | O | 510.0 | 514.0 | Sell | 221,637 | 149 | LSE | |
| 10:20:25 | 512.0 | 195 | AT | 510.0 | 512.0 | Buy | 220,137 | 148 | LSE | |
| 10:20:25 | 512.0 | 689 | AT | 510.0 | 512.0 | Buy | 219,942 | 147 | LSE | |
| 10:20:25 | 512.0 | 61 | AT | 510.0 | 512.0 | Buy | 219,253 | 146 | LSE | |
| 10:20:19 | 512.0 | 750 | AT | 512.0 | 514.0 | Sell | 219,192 | 145 | LSE | |
| 10:20:17 | 512.0 | 750 | AT | 512.0 | 514.0 | Sell | 218,442 | 144 | LSE | |
| 10:12:38 | 511.5 | 2625 | O | 510.0 | 514.0 | Sell | 217,692 | 143 | LSE | |
| 10:09:39 | 511.5 | 582 | O | 510.0 | 514.0 | Sell | 215,067 | 142 | LSE | |
| 10:09:16 | 512.0 | 1181 | AT | 510.0 | 512.0 | Buy | 214,485 | 141 | LSE | |
| 10:09:02 | 510.0 | 7 | O | 510.0 | 512.0 | Sell | 213,304 | 140 | LSE | |
| 10:03:52 | 512.0 | 1700 | AT | 510.0 | 512.0 | Buy | 213,297 | 139 | LSE | |
| 10:03:52 | 512.0 | 860 | AT | 510.0 | 512.0 | Buy | 211,597 | 138 | LSE | |
| 10:01:38 | 511.5 | 1200 | O | 510.0 | 512.0 | Buy | 210,737 | 137 | LSE | |
| 10:01:06 | 511.5 | 532 | O | 510.0 | 512.0 | Buy | 209,537 | 136 | LSE | |
| 09:57:49 | 510.0 | 4 | O | 510.0 | 512.0 | Sell | 209,005 | 135 | LSE | |
| 09:50:25 | 511.5 | 1270 | O | 510.0 | 512.0 | Buy | 209,001 | 134 | LSE | |
| 09:48:32 | 511.5 | 4860 | O | 508.0 | 512.0 | Buy | 207,731 | 133 | LSE | |
| 09:46:41 | 511.004 | 696 | O | 510.0 | 512.0 | Buy | 202,871 | 132 | LSE | |
| 09:43:58 | 512.0 | 1700 | AT | 508.0 | 512.0 | Buy | 202,175 | 131 | LSE | |
| 09:40:32 | 511.002 | 1850 | O | 510.0 | 512.0 | Buy | 200,475 | 130 | LSE | |
| 09:38:29 | 511.9 | 1966 | O | 510.0 | 512.0 | Buy | 198,625 | 129 | LSE | |
| 09:35:39 | 512.7 | 2600 | O | 510.0 | 514.0 | Buy | 196,659 | 128 | LSE | |
| 09:34:44 | 512.7 | 968 | O | 510.0 | 514.0 | Buy | 194,059 | 127 | LSE | |
| 09:31:37 | 512.7 | 3900 | O | 510.0 | 514.0 | Buy | 193,091 | 126 | LSE | |
| 09:29:32 | 512.7 | 1755 | O | 510.0 | 514.0 | Buy | 189,191 | 125 | LSE | |
| 09:26:14 | 512.7 | 1940 | O | 510.0 | 514.0 | Buy | 187,436 | 124 | LSE | |
| 09:22:33 | 511.964 | 900 | O | 510.0 | 514.0 | Sell | 185,496 | 123 | LSE | |
| 09:22:27 | 512.7 | 3200 | O | 510.0 | 514.0 | Buy | 184,596 | 122 | LSE | |
| 09:20:46 | 512.7 | 968 | O | 510.0 | 514.0 | Buy | 181,396 | 121 | LSE | |
| 09:18:09 | 512.7 | 172 | O | 510.0 | 514.0 | Buy | 180,428 | 120 | LSE | |
| 09:16:47 | 512.7 | 511 | O | 510.0 | 514.0 | Buy | 180,256 | 119 | LSE | |
| 09:16:21 | 511.48 | 14 | O | 510.0 | 514.0 | Sell | 179,745 | 118 | LSE | |
| 09:13:41 | 512.0 | 1216 | AT | 512.0 | 516.0 | Sell | 179,731 | 117 | LSE | |
| 09:13:36 | 513.4 | 4456 | O | 512.0 | 516.0 | Sell | 178,515 | 116 | LSE | |
| 09:10:39 | 513.4 | 2904 | O | 512.0 | 516.0 | Sell | 174,059 | 115 | LSE | |
| 08:51:21 | 512.7 | 1950 | O | 512.0 | 514.0 | Sell | 171,155 | 114 | LSE | |
| 08:51:17 | 512.7 | 774 | O | 512.0 | 514.0 | Sell | 169,205 | 113 | LSE | |
| 08:33:19 | 512.0 | 1735 | AT | 512.0 | 514.0 | Sell | 168,431 | 112 | LSE | |
| 08:26:01 | 512.7 | 1365 | O | 512.0 | 514.0 | Sell | 166,696 | 111 | LSE | |
| 08:24:13 | 512.7 | 700 | O | 512.0 | 514.0 | Sell | 165,331 | 110 | LSE | |
| 08:23:00 | 512.0 | 277 | AT | 510.0 | 514.0 | 164,631 | 109 | LSE | ||
| 08:23:00 | 512.0 | 1737 | AT | 512.0 | 514.0 | Sell | 164,354 | 108 | LSE | |
| 08:23:00 | 512.0 | 1754 | AT | 510.0 | 514.0 | 162,617 | 107 | LSE | ||
| 08:23:00 | 512.0 | 1754 | AT | 512.0 | 514.0 | Sell | 160,863 | 106 | LSE | |
| 08:23:00 | 512.0 | 1662 | AT | 510.0 | 514.0 | 159,109 | 105 | LSE | ||
| 08:23:00 | 512.0 | 1662 | AT | 512.0 | 514.0 | Sell | 157,447 | 104 | LSE | |
| 08:23:00 | 512.0 | 1625 | AT | 510.0 | 514.0 | 155,785 | 103 | LSE | ||
| 08:23:00 | 512.0 | 1625 | AT | 512.0 | 514.0 | Sell | 154,160 | 102 | LSE | |
| 08:23:00 | 512.0 | 446 | AT | 510.0 | 514.0 | 152,535 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
