Stock quote - Trades

JPMorgan US Smaller Companies IT
JUSC: 338.50 +0.50 ( +0.15 %) delayed: 16:36PM
Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value (£) Trade Type
2019-12-05 16:08:11 340.70 1,896 335.00 341.00 Buy 6,460 O
2019-12-05 15:41:29 339.20 2,131 335.00 341.00 Buy 7,228 O
2019-12-05 15:40:36 339.20 782 335.00 341.00 Buy 2,653 O
2019-12-05 15:13:08 340.94 2,200 335.00 341.00 Buy 7,501 O
2019-12-05 14:59:08 335.60 13,312 335.00 341.00 Sell 44,675 O
2019-12-05 14:43:40 339.20 790 335.00 341.00 Buy 2,680 O
2019-12-05 14:34:30 340.00 500 335.00 340.00 Buy 1,700 O
2019-12-05 14:31:50 340.00 1,000 340.00 343.00 Sell 3,400 AT
2019-12-05 14:30:12 342.10 1,652 340.00 343.00 Buy 5,651 O
2019-12-05 13:21:41 342.00 999 336.00 342.00 Buy 3,417 AT
2019-12-05 13:21:36 341.00 539 336.00 341.00 Buy 1,838 AT
2019-12-05 13:21:26 342.00 6,065 336.00 341.00 Buy 20,742 O
2019-12-05 13:16:19 339.50 6,065 336.00 341.00 Buy 20,591 O
2019-12-05 11:06:06 340.20 3,000 336.00 342.00 Buy 10,206 O
2019-12-05 10:49:13 342.00 28 336.00 342.00 Buy 96 O
2019-12-05 10:14:10 339.50 4,000 336.00 341.00 Buy 13,580 O
2019-12-05 09:14:30 341.59 1,560 335.00 341.00 Buy 5,329 O
2019-12-05 09:11:04 341.00 616 335.00 341.00 Buy 2,101 O
2019-12-05 08:52:56 340.20 900 336.00 342.00 Buy 3,062 O
2019-12-05 08:38:58 342.00 1 336.00 342.00 Buy 3 AT
2019-12-05 08:36:32 340.20 298 336.00 342.00 Buy 1,014 O
2019-12-05 08:01:31 339.20 2,952 336.00 342.00 Buy 10,013 O
2019-12-04 16:21:59 341.00 700 335.00 341.00 Buy 2,387 O
2019-12-04 15:56:54 340.00 576 335.00 340.00 Buy 1,958 AT
2019-12-04 15:56:24 340.00 596 335.00 340.00 Buy 2,026 AT
2019-12-04 15:50:11 342.00 578 335.00 342.00 Buy 1,977 O
2019-12-04 15:35:51 339.82 361 335.00 342.00 Buy 1,227 O
2019-12-04 15:24:46 342.00 142 335.00 342.00 Buy 486 O
2019-12-04 14:51:29 339.82 3,000 335.00 342.00 Buy 10,194 O
2019-12-04 14:43:11 339.20 1,400 335.00 341.00 Buy 4,749 O
2019-12-04 14:33:17 339.20 3,000 335.00 341.00 Buy 10,176 O
2019-12-04 12:13:34 339.13 1,774 335.00 341.00 Buy 6,016 O
2019-12-04 12:09:34 339.13 1,558 335.00 341.00 Buy 5,284 O
2019-12-04 11:29:36 341.00 1,455 335.00 341.00 Buy 4,962 O
2019-12-04 10:21:20 339.10 5,430 335.00 341.00 Buy 18,413 O
2019-12-04 10:09:29 339.08 4,427 335.00 341.00 Buy 15,011 O
2019-12-04 09:13:58 340.00 1,699 333.00 340.00 Buy 5,777 AT
2019-12-04 09:13:45 340.00 3,268 332.00 340.00 Buy 11,111 AT
2019-12-04 09:11:25 340.00 75 332.00 340.00 Buy 255 O
2019-12-04 09:09:34 337.36 7 332.00 340.00 Buy 24 O
2019-12-03 15:14:07 336.36 149 331.00 339.00 Buy 501 O
2019-12-03 15:11:39 339.00 533 331.00 339.00 Buy 1,807 O
2019-12-03 15:11:24 334.00 5,000 334.00 340.00 Sell 16,700 AT
2019-12-03 15:11:24 334.00 11,900 331.00 340.00 Sell 39,746 AT
2019-12-03 15:11:24 334.00 452 334.00 340.00 Sell 1,510 AT
2019-12-03 14:56:15 332.00 411 332.00 339.00 Sell 1,365 AT
2019-12-03 14:56:15 332.00 511 332.00 339.00 Sell 1,697 AT
2019-12-03 14:40:27 332.77 68 332.00 339.00 Sell 226 O
2019-12-03 14:17:02 338.00 2,580 332.00 339.00 Buy 8,720 O
2019-12-03 14:01:29 333.00 1,740 332.00 333.00 Buy 5,794 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.