JTC PLC (JTC) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 17/07/2026 | 15:29:49 | 1,328.00p | 373 | £4,953.44 | Exchange | Sell | AT |
| 17/07/2026 | 15:29:49 | 1,328.00p | 114 | £1,513.92 | Exchange | Sell | AT |
| 17/07/2026 | 15:29:37 | 1,328.00p | 3 | £39.84 | Exchange | Sell | AT |
| 17/07/2026 | 15:26:57 | 1,329.00p | 262 | £3,481.98 | Exchange | Buy | AT |
| 17/07/2026 | 15:26:49 | 1,329.00p | 252 | £3,349.08 | Exchange | Buy | AT |
| 17/07/2026 | 15:26:22 | 1,329.00p | 1,332 | £17,702.28 | Exchange | Buy | AT |
| 17/07/2026 | 15:26:22 | 1,329.00p | 290 | £3,854.10 | Exchange | Buy | AT |
| 17/07/2026 | 15:26:22 | 1,329.00p | 307 | £4,080.03 | Exchange | Buy | AT |
| 17/07/2026 | 15:24:56 | 1,328.00p | 16 | £212.48 | Exchange | Sell | AT |
| 17/07/2026 | 15:24:55 | 1,328.00p | 142 | £1,885.76 | Exchange | Sell | AT |
| 17/07/2026 | 15:24:51 | 1,328.00p | 25 | £332.00 | Exchange | Unknown | AT |
| 17/07/2026 | 15:24:48 | 1,328.00p | 605 | £8,034.40 | Exchange | Unknown | AT |
| 17/07/2026 | 15:24:48 | 1,328.00p | 100 | £1,328.00 | Exchange | Unknown | AT |
| 17/07/2026 | 15:24:48 | 1,328.00p | 1,166 | £15,484.48 | Exchange | Unknown | AT |
| 17/07/2026 | 15:24:48 | 1,328.00p | 382 | £5,072.96 | Exchange | Unknown | AT |
| 17/07/2026 | 15:24:48 | 1,328.00p | 707 | £9,388.96 | Exchange | Unknown | AT |
| 17/07/2026 | 15:24:48 | 1,328.00p | 183 | £2,430.24 | Exchange | Unknown | AT |
| 17/07/2026 | 15:24:47 | 1,328.00p | 727 | £9,654.56 | Exchange | Buy | AT |
| 17/07/2026 | 15:24:47 | 1,328.00p | 157 | £2,084.96 | Exchange | Buy | AT |
| 17/07/2026 | 15:20:34 | 1,328.00p | 104 | £1,381.12 | Exchange | Buy | AT |
| 17/07/2026 | 15:20:34 | 1,328.00p | 106 | £1,407.68 | Exchange | Buy | AT |
| 17/07/2026 | 15:20:23 | 1,328.00p | 108 | £1,434.24 | Exchange | Buy | AT |
| 17/07/2026 | 15:20:23 | 1,328.00p | 112 | £1,487.36 | Exchange | Buy | AT |
| 17/07/2026 | 15:20:23 | 1,328.00p | 112 | £1,487.36 | Exchange | Buy | AT |
| 17/07/2026 | 15:20:23 | 1,328.00p | 119 | £1,580.32 | Exchange | Buy | AT |
| 17/07/2026 | 15:15:39 | 1,327.00p | 49 | £650.23 | Exchange | Sell | AT |
| 17/07/2026 | 15:07:25 | 1,327.00p | 0 | £0.00 | Off-book | Sell | SI |
| 17/07/2026 | 15:02:10 | 1,327.00p | 53 | £703.31 | Exchange | Sell | AT |
| 17/07/2026 | 14:59:55 | 1,328.00p | 1 | £13.28 | Off-book | Buy | SI |
| 17/07/2026 | 14:55:21 | 1,327.20p | 1 | £13.27 | Exchange | Sell | OFF |
| 17/07/2026 | 14:41:09 | 1,327.00p | 49 | £650.23 | Exchange | Sell | AT |
| 17/07/2026 | 14:40:11 | 1,328.00p | 1 | £13.28 | Off-book | Buy | SI |
| 17/07/2026 | 14:20:13 | 1,327.00p | 30 | £398.10 | Exchange | Sell | AT |
| 17/07/2026 | 14:15:29 | 1,327.80p | 1 | £13.28 | Exchange | Buy | OFF |
| 17/07/2026 | 14:14:53 | 1,328.00p | 1 | £13.28 | Off-book | Buy | SI |
| 17/07/2026 | 14:12:41 | 1,327.00p | 37 | £490.99 | Exchange | Sell | AT |
| 17/07/2026 | 13:54:47 | 1,327.00p | 42 | £557.34 | Exchange | Sell | AT |
| 17/07/2026 | 13:46:09 | 1,327.00p | 35 | £464.45 | Exchange | Sell | AT |
| 17/07/2026 | 13:15:08 | 1,327.00p | 61 | £809.47 | Exchange | Sell | AT |
| 17/07/2026 | 13:08:50 | 1,327.00p | 65 | £862.55 | Off-book | Sell | SI |
| 17/07/2026 | 12:51:47 | 1,327.00p | 63 | £836.01 | Exchange | Sell | AT |
| 17/07/2026 | 12:41:42 | 1,328.00p | 83 | £1,102.24 | Exchange | Buy | AT |
| 17/07/2026 | 12:41:41 | 1,328.00p | 588 | £7,808.64 | Exchange | Buy | AT |
| 17/07/2026 | 12:41:41 | 1,328.00p | 849 | £11,274.72 | Exchange | Buy | AT |
| 17/07/2026 | 12:09:45 | 1,327.00p | 29 | £384.83 | Exchange | Sell | AT |
| 17/07/2026 | 12:05:20 | 1,327.00p | 11 | £145.97 | Exchange | Sell | AT |
| 17/07/2026 | 12:05:20 | 1,327.00p | 1 | £13.27 | Exchange | Sell | AT |
| 17/07/2026 | 12:04:59 | 1,327.00p | 6 | £79.62 | Exchange | Sell | AT |
| 17/07/2026 | 11:12:20 | 1,327.50p | 213 | £2,827.57 | Off-book | Unknown | SI |
| 17/07/2026 | 11:09:35 | 1,327.00p | 216 | £2,866.32 | Off-book | Sell | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 17/07/2026 | 15:29:49 | 1,328.00p | 373 | £4,953.44 | Exchange | Sell | AT |
| 17/07/2026 | 15:29:49 | 1,328.00p | 114 | £1,513.92 | Exchange | Sell | AT |
| 17/07/2026 | 15:29:37 | 1,328.00p | 3 | £39.84 | Exchange | Sell | AT |
| 17/07/2026 | 15:26:57 | 1,329.00p | 262 | £3,481.98 | Exchange | Buy | AT |
| 17/07/2026 | 15:26:49 | 1,329.00p | 252 | £3,349.08 | Exchange | Buy | AT |
| 17/07/2026 | 15:26:22 | 1,329.00p | 1,332 | £17,702.28 | Exchange | Buy | AT |
| 17/07/2026 | 15:26:22 | 1,329.00p | 290 | £3,854.10 | Exchange | Buy | AT |
| 17/07/2026 | 15:26:22 | 1,329.00p | 307 | £4,080.03 | Exchange | Buy | AT |
| 17/07/2026 | 15:24:56 | 1,328.00p | 16 | £212.48 | Exchange | Sell | AT |
| 17/07/2026 | 15:24:55 | 1,328.00p | 142 | £1,885.76 | Exchange | Sell | AT |
| 17/07/2026 | 15:24:51 | 1,328.00p | 25 | £332.00 | Exchange | Unknown | AT |
| 17/07/2026 | 15:24:48 | 1,328.00p | 605 | £8,034.40 | Exchange | Unknown | AT |
| 17/07/2026 | 15:24:48 | 1,328.00p | 100 | £1,328.00 | Exchange | Unknown | AT |
| 17/07/2026 | 15:24:48 | 1,328.00p | 1,166 | £15,484.48 | Exchange | Unknown | AT |
| 17/07/2026 | 15:24:48 | 1,328.00p | 382 | £5,072.96 | Exchange | Unknown | AT |
| 17/07/2026 | 15:24:48 | 1,328.00p | 707 | £9,388.96 | Exchange | Unknown | AT |
| 17/07/2026 | 15:24:48 | 1,328.00p | 183 | £2,430.24 | Exchange | Unknown | AT |
| 17/07/2026 | 15:24:47 | 1,328.00p | 727 | £9,654.56 | Exchange | Buy | AT |
| 17/07/2026 | 15:24:47 | 1,328.00p | 157 | £2,084.96 | Exchange | Buy | AT |
| 17/07/2026 | 15:20:34 | 1,328.00p | 104 | £1,381.12 | Exchange | Buy | AT |
| 17/07/2026 | 15:20:34 | 1,328.00p | 106 | £1,407.68 | Exchange | Buy | AT |
| 17/07/2026 | 15:20:23 | 1,328.00p | 108 | £1,434.24 | Exchange | Buy | AT |
| 17/07/2026 | 15:20:23 | 1,328.00p | 112 | £1,487.36 | Exchange | Buy | AT |
| 17/07/2026 | 15:20:23 | 1,328.00p | 112 | £1,487.36 | Exchange | Buy | AT |
| 17/07/2026 | 15:20:23 | 1,328.00p | 119 | £1,580.32 | Exchange | Buy | AT |
| 17/07/2026 | 15:15:39 | 1,327.00p | 49 | £650.23 | Exchange | Sell | AT |
| 17/07/2026 | 15:07:25 | 1,327.00p | 0 | £0.00 | Off-book | Sell | SI |
| 17/07/2026 | 15:02:10 | 1,327.00p | 53 | £703.31 | Exchange | Sell | AT |
| 17/07/2026 | 14:59:55 | 1,328.00p | 1 | £13.28 | Off-book | Buy | SI |
| 17/07/2026 | 14:55:21 | 1,327.20p | 1 | £13.27 | Exchange | Sell | OFF |
| 17/07/2026 | 14:41:09 | 1,327.00p | 49 | £650.23 | Exchange | Sell | AT |
| 17/07/2026 | 14:40:11 | 1,328.00p | 1 | £13.28 | Off-book | Buy | SI |
| 17/07/2026 | 14:20:13 | 1,327.00p | 30 | £398.10 | Exchange | Sell | AT |
| 17/07/2026 | 14:15:29 | 1,327.80p | 1 | £13.28 | Exchange | Buy | OFF |
| 17/07/2026 | 14:14:53 | 1,328.00p | 1 | £13.28 | Off-book | Buy | SI |
| 17/07/2026 | 14:12:41 | 1,327.00p | 37 | £490.99 | Exchange | Sell | AT |
| 17/07/2026 | 13:54:47 | 1,327.00p | 42 | £557.34 | Exchange | Sell | AT |
| 17/07/2026 | 13:46:09 | 1,327.00p | 35 | £464.45 | Exchange | Sell | AT |
| 17/07/2026 | 13:15:08 | 1,327.00p | 61 | £809.47 | Exchange | Sell | AT |
| 17/07/2026 | 13:08:50 | 1,327.00p | 65 | £862.55 | Off-book | Sell | SI |
| 17/07/2026 | 12:51:47 | 1,327.00p | 63 | £836.01 | Exchange | Sell | AT |
| 17/07/2026 | 12:41:42 | 1,328.00p | 83 | £1,102.24 | Exchange | Buy | AT |
| 17/07/2026 | 12:41:41 | 1,328.00p | 588 | £7,808.64 | Exchange | Buy | AT |
| 17/07/2026 | 12:41:41 | 1,328.00p | 849 | £11,274.72 | Exchange | Buy | AT |
| 17/07/2026 | 12:09:45 | 1,327.00p | 29 | £384.83 | Exchange | Sell | AT |
| 17/07/2026 | 12:05:20 | 1,327.00p | 11 | £145.97 | Exchange | Sell | AT |
| 17/07/2026 | 12:05:20 | 1,327.00p | 1 | £13.27 | Exchange | Sell | AT |
| 17/07/2026 | 12:04:59 | 1,327.00p | 6 | £79.62 | Exchange | Sell | AT |
| 17/07/2026 | 11:12:20 | 1,327.50p | 213 | £2,827.57 | Off-book | Unknown | SI |
| 17/07/2026 | 11:09:35 | 1,327.00p | 216 | £2,866.32 | Off-book | Sell | SI |
