Stock quote - Trades

JPMorgan US Smaller Companies IT
JUSC: 363.50 0.00 ( 0.00 %) delayed: 17:15PM
Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value (£) Trade Type
2020-01-24 16:35:15 362.00 40 359.00 362.00 Buy 145 UT
2020-01-24 16:29:29 360.00 1,250 360.00 362.00 Sell 4,500 AT
2020-01-24 16:27:51 362.00 280 360.00 362.00 Buy 1,014 AT
2020-01-24 16:27:50 360.00 1,250 360.00 362.00 Sell 4,500 AT
2020-01-24 16:12:11 360.10 1,700 360.00 362.00 Sell 6,122 O
2020-01-24 15:48:20 360.34 915 360.00 362.00 Sell 3,297 O
2020-01-24 15:45:25 361.50 75,000 360.00 362.00 Buy 271,125 O
2020-01-24 15:34:49 360.34 1,425 360.00 362.00 Sell 5,135 O
2020-01-24 14:56:53 361.13 1,787 360.00 362.00 Buy 6,453 O
2020-01-24 14:40:29 360.10 3 360.00 362.00 Sell 11 O
2020-01-24 14:40:29 361.68 1,156 360.00 362.00 Buy 4,181 O
2020-01-24 14:38:20 361.13 1,375 360.00 362.00 Buy 4,966 O
2020-01-24 14:32:38 361.67 4,500 360.00 362.00 Buy 16,275 O
2020-01-24 13:12:12 361.70 1,373 360.00 363.00 Buy 4,966 O
2020-01-24 13:05:31 363.00 53 360.00 363.00 Buy 192 AT
2020-01-24 12:27:56 361.70 276 360.00 363.00 Buy 998 O
2020-01-24 12:20:24 360.68 3,800 360.00 364.00 Sell 13,706 O
2020-01-24 11:56:43 363.50 46,100 0.00 370.00 Buy 167,574 O
2020-01-24 11:56:33 362.48 2,650 360.00 364.00 Buy 9,606 O
2020-01-24 10:53:11 364.00 2 360.00 364.00 Buy 7 AT
2020-01-24 10:37:55 364.00 53 360.00 364.00 Buy 193 AT
2020-01-24 10:18:40 361.86 6,000 359.00 364.00 Buy 21,711 O
2020-01-24 09:40:33 362.43 1,465 359.00 365.00 Buy 5,310 O
2020-01-24 08:50:11 362.43 6,897 359.00 365.00 Buy 24,997 O
2020-01-24 08:11:12 360.40 23,500 359.00 364.00 Sell 84,694 O
2020-01-23 17:08:20 358.00 32,000 0.00 370.00 Buy 114,560 O
2020-01-23 16:35:01 358.00 1,734 358.00 361.00 Sell 6,208 UT
2020-01-23 16:28:28 359.40 2,765 359.00 361.00 Sell 9,937 O
2020-01-23 16:25:31 360.00 11,750 360.00 361.00 Sell 42,300 AT
2020-01-23 16:25:25 360.00 11,750 360.00 361.00 Sell 42,300 AT
2020-01-23 16:15:55 360.00 1,000 359.00 360.00 Buy 3,600 AT
2020-01-23 16:15:35 360.00 10,000 359.00 360.00 Buy 36,000 AT
2020-01-23 16:08:41 359.17 1,265 359.00 360.00 Sell 4,543 O
2020-01-23 15:50:05 359.00 388 359.00 360.00 Sell 1,393 AT
2020-01-23 15:50:05 359.00 1,500 359.00 360.00 Sell 5,385 AT
2020-01-23 15:48:48 359.01 5,500 359.00 360.00 Sell 19,746 O
2020-01-23 15:40:38 359.20 32,000 360.00 364.00 Sell 114,944 O
2020-01-23 15:26:15 360.00 112 360.00 362.00 Sell 403 AT
2020-01-23 15:26:12 360.02 5,905 360.00 362.00 Sell 21,259 O
2020-01-23 15:24:32 360.33 1,989 360.00 362.00 Sell 7,167 O
2020-01-23 14:48:26 360.00 805 360.00 362.00 Sell 2,898 AT
2020-01-23 14:45:32 360.00 583 360.00 362.00 Sell 2,099 AT
2020-01-23 14:40:59 361.68 1,651 360.00 362.00 Buy 5,971 O
2020-01-23 14:12:05 360.41 1,943 360.00 362.00 Sell 7,003 O
2020-01-23 13:43:24 360.41 90 360.00 362.00 Sell 324 O
2020-01-23 13:27:47 360.41 724 360.00 362.00 Sell 2,609 O
2020-01-23 13:00:04 360.61 819 360.00 363.00 Sell 2,953 O
2020-01-23 12:31:34 360.60 13,793 360.00 362.00 Sell 49,738 O
2020-01-23 12:07:20 360.61 2,796 360.00 363.00 Sell 10,083 O
2020-01-23 11:39:06 363.00 700 360.00 363.00 Buy 2,541 AT

* The London Stock Exchange do not publish buy/sell information. The buy/sell indicator is therefore based on the trade price in relation to the mid-market price at the time the trade is published

Show Trades Legend >

Risk warning: Remember the price of shares can go down as well as up, and you are not guaranteed to get back the amount that you originally invested.
Click here to read the full warning.