JTC PLC (JTC) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 22/05/2026 | 15:40:25 | 1318.00p | 4 | £52.72 | Off-book | Buy | SI |
| 22/05/2026 | 15:35:29 | 1318.00p | 46,668 | £615,084.24 | Exchange | Buy | UT |
| 22/05/2026 | 15:35:29 | 1318.00p | 334 | £4,402.12 | Off-book | Buy | SI |
| 22/05/2026 | 15:14:46 | 1317.00p | 521 | £6,861.57 | Exchange | Sell | AT |
| 22/05/2026 | 15:14:46 | 1317.00p | 27 | £355.59 | Exchange | Sell | AT |
| 22/05/2026 | 14:48:04 | 1317.20p | 80 | £1,053.76 | Exchange | Sell | OFF |
| 22/05/2026 | 14:13:22 | 1317.67p | 1 | £13.18 | Exchange | Buy | OFF |
| 22/05/2026 | 14:07:37 | 1318.00p | 0 | £0.00 | Off-book | Buy | SI |
| 22/05/2026 | 14:03:07 | 1318.00p | 0 | £0.00 | Off-book | Buy | SI |
| 22/05/2026 | 13:58:44 | 1318.00p | 1 | £13.18 | Exchange | Buy | AT |
| 22/05/2026 | 13:53:18 | 1317.00p | 479 | £6,308.43 | Exchange | Unknown | AT |
| 22/05/2026 | 13:45:12 | 1316.00p | 1 | £13.16 | Exchange | Sell | AT |
| 22/05/2026 | 13:27:08 | 1318.00p | 1 | £13.18 | Exchange | Buy | AT |
| 22/05/2026 | 13:25:31 | 1317.00p | 100 | £1,317.00 | Exchange | Unknown | AT |
| 22/05/2026 | 13:25:31 | 1317.00p | 56 | £737.52 | Exchange | Unknown | AT |
| 22/05/2026 | 13:25:31 | 1317.00p | 507 | £6,677.19 | Exchange | Unknown | AT |
| 22/05/2026 | 13:20:28 | 1317.00p | 240 | £3,160.80 | Exchange | Buy | AT |
| 22/05/2026 | 13:20:28 | 1317.00p | 1,129 | £14,868.93 | Exchange | Buy | AT |
| 22/05/2026 | 13:00:06 | 1317.00p | 65 | £856.05 | Exchange | Buy | AT |
| 22/05/2026 | 12:51:31 | 1317.00p | 135 | £1,777.95 | Exchange | Buy | AT |
| 22/05/2026 | 12:50:52 | 1317.00p | 485 | £6,387.45 | Exchange | Buy | AT |
| 22/05/2026 | 12:50:52 | 1317.00p | 2,777 | £36,573.09 | Exchange | Buy | AT |
| 22/05/2026 | 12:50:52 | 1317.00p | 336 | £4,425.12 | Exchange | Buy | AT |
| 22/05/2026 | 12:50:52 | 1317.00p | 2,863 | £37,705.71 | Exchange | Buy | AT |
| 22/05/2026 | 12:50:52 | 1317.00p | 333 | £4,385.61 | Exchange | Buy | AT |
| 22/05/2026 | 12:50:52 | 1317.00p | 284 | £3,740.28 | Exchange | Buy | AT |
| 22/05/2026 | 12:50:52 | 1317.00p | 2,860 | £37,666.20 | Exchange | Unknown | AT |
| 22/05/2026 | 12:50:52 | 1317.00p | 2,723 | £35,861.91 | Exchange | Unknown | AT |
| 22/05/2026 | 12:50:46 | 1317.00p | 518 | £6,822.06 | Off-book | Unknown | SI |
| 22/05/2026 | 12:40:13 | 1317.00p | 1 | £13.17 | Exchange | Unknown | AT |
| 22/05/2026 | 12:21:37 | 1318.00p | 1 | £13.18 | Exchange | Unknown | AT |
| 22/05/2026 | 12:08:47 | 1317.00p | 1 | £13.17 | Exchange | Unknown | AT |
| 22/05/2026 | 11:53:53 | 1318.00p | 1 | £13.18 | Exchange | Unknown | AT |
| 22/05/2026 | 11:39:14 | 1317.00p | 1 | £13.17 | Exchange | Unknown | AT |
| 22/05/2026 | 11:13:00 | 1318.00p | 64 | £843.52 | Exchange | Unknown | AT |
| 22/05/2026 | 11:13:00 | 1318.00p | 265 | £3,492.70 | Exchange | Unknown | AT |
| 22/05/2026 | 11:13:00 | 1318.00p | 465 | £6,128.70 | Exchange | Unknown | AT |
| 22/05/2026 | 11:11:15 | 1318.00p | 1 | £13.18 | Exchange | Unknown | AT |
| 22/05/2026 | 11:08:25 | 1317.50p | 3,400 | £44,795.00 | Off-book | Unknown | OTC |
| 22/05/2026 | 10:59:55 | 1317.50p | 3,400 | £44,795.00 | Off-book | Unknown | SI |
| 22/05/2026 | 10:52:40 | 1317.00p | 1 | £13.17 | Exchange | Unknown | AT |
| 22/05/2026 | 10:52:40 | 1317.00p | 500 | £6,585.00 | Off-book | Unknown | SI |
| 22/05/2026 | 10:39:50 | 1318.00p | 1 | £13.18 | Exchange | Unknown | AT |
| 22/05/2026 | 09:54:44 | 1317.00p | 1 | £13.17 | Exchange | Unknown | AT |
| 22/05/2026 | 09:52:43 | 1317.00p | 1,290 | £16,989.30 | Exchange | Buy | AT |
| 22/05/2026 | 09:52:43 | 1317.00p | 65 | £856.05 | Exchange | Buy | AT |
| 22/05/2026 | 09:52:43 | 1317.00p | 1,000 | £13,170.00 | Exchange | Buy | AT |
| 22/05/2026 | 09:52:43 | 1317.00p | 2,404 | £31,660.68 | Exchange | Buy | AT |
| 22/05/2026 | 09:52:43 | 1317.00p | 135 | £1,777.95 | Exchange | Buy | AT |
| 22/05/2026 | 09:52:43 | 1317.00p | 2,200 | £28,974.00 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 22/05/2026 | 15:40:25 | 1318.00p | 4 | £52.72 | Off-book | Buy | SI |
| 22/05/2026 | 15:35:29 | 1318.00p | 46,668 | £615,084.24 | Exchange | Buy | UT |
| 22/05/2026 | 15:35:29 | 1318.00p | 334 | £4,402.12 | Off-book | Buy | SI |
| 22/05/2026 | 15:14:46 | 1317.00p | 521 | £6,861.57 | Exchange | Sell | AT |
| 22/05/2026 | 15:14:46 | 1317.00p | 27 | £355.59 | Exchange | Sell | AT |
| 22/05/2026 | 14:48:04 | 1317.20p | 80 | £1,053.76 | Exchange | Sell | OFF |
| 22/05/2026 | 14:13:22 | 1317.67p | 1 | £13.18 | Exchange | Buy | OFF |
| 22/05/2026 | 14:07:37 | 1318.00p | 0 | £0.00 | Off-book | Buy | SI |
| 22/05/2026 | 14:03:07 | 1318.00p | 0 | £0.00 | Off-book | Buy | SI |
| 22/05/2026 | 13:58:44 | 1318.00p | 1 | £13.18 | Exchange | Buy | AT |
| 22/05/2026 | 13:53:18 | 1317.00p | 479 | £6,308.43 | Exchange | Unknown | AT |
| 22/05/2026 | 13:45:12 | 1316.00p | 1 | £13.16 | Exchange | Sell | AT |
| 22/05/2026 | 13:27:08 | 1318.00p | 1 | £13.18 | Exchange | Buy | AT |
| 22/05/2026 | 13:25:31 | 1317.00p | 100 | £1,317.00 | Exchange | Unknown | AT |
| 22/05/2026 | 13:25:31 | 1317.00p | 56 | £737.52 | Exchange | Unknown | AT |
| 22/05/2026 | 13:25:31 | 1317.00p | 507 | £6,677.19 | Exchange | Unknown | AT |
| 22/05/2026 | 13:20:28 | 1317.00p | 240 | £3,160.80 | Exchange | Buy | AT |
| 22/05/2026 | 13:20:28 | 1317.00p | 1,129 | £14,868.93 | Exchange | Buy | AT |
| 22/05/2026 | 13:00:06 | 1317.00p | 65 | £856.05 | Exchange | Buy | AT |
| 22/05/2026 | 12:51:31 | 1317.00p | 135 | £1,777.95 | Exchange | Buy | AT |
| 22/05/2026 | 12:50:52 | 1317.00p | 485 | £6,387.45 | Exchange | Buy | AT |
| 22/05/2026 | 12:50:52 | 1317.00p | 2,777 | £36,573.09 | Exchange | Buy | AT |
| 22/05/2026 | 12:50:52 | 1317.00p | 336 | £4,425.12 | Exchange | Buy | AT |
| 22/05/2026 | 12:50:52 | 1317.00p | 2,863 | £37,705.71 | Exchange | Buy | AT |
| 22/05/2026 | 12:50:52 | 1317.00p | 333 | £4,385.61 | Exchange | Buy | AT |
| 22/05/2026 | 12:50:52 | 1317.00p | 284 | £3,740.28 | Exchange | Buy | AT |
| 22/05/2026 | 12:50:52 | 1317.00p | 2,860 | £37,666.20 | Exchange | Unknown | AT |
| 22/05/2026 | 12:50:52 | 1317.00p | 2,723 | £35,861.91 | Exchange | Unknown | AT |
| 22/05/2026 | 12:50:46 | 1317.00p | 518 | £6,822.06 | Off-book | Unknown | SI |
| 22/05/2026 | 12:40:13 | 1317.00p | 1 | £13.17 | Exchange | Unknown | AT |
| 22/05/2026 | 12:21:37 | 1318.00p | 1 | £13.18 | Exchange | Unknown | AT |
| 22/05/2026 | 12:08:47 | 1317.00p | 1 | £13.17 | Exchange | Unknown | AT |
| 22/05/2026 | 11:53:53 | 1318.00p | 1 | £13.18 | Exchange | Unknown | AT |
| 22/05/2026 | 11:39:14 | 1317.00p | 1 | £13.17 | Exchange | Unknown | AT |
| 22/05/2026 | 11:13:00 | 1318.00p | 64 | £843.52 | Exchange | Unknown | AT |
| 22/05/2026 | 11:13:00 | 1318.00p | 265 | £3,492.70 | Exchange | Unknown | AT |
| 22/05/2026 | 11:13:00 | 1318.00p | 465 | £6,128.70 | Exchange | Unknown | AT |
| 22/05/2026 | 11:11:15 | 1318.00p | 1 | £13.18 | Exchange | Unknown | AT |
| 22/05/2026 | 11:08:25 | 1317.50p | 3,400 | £44,795.00 | Off-book | Unknown | OTC |
| 22/05/2026 | 10:59:55 | 1317.50p | 3,400 | £44,795.00 | Off-book | Unknown | SI |
| 22/05/2026 | 10:52:40 | 1317.00p | 1 | £13.17 | Exchange | Unknown | AT |
| 22/05/2026 | 10:52:40 | 1317.00p | 500 | £6,585.00 | Off-book | Unknown | SI |
| 22/05/2026 | 10:39:50 | 1318.00p | 1 | £13.18 | Exchange | Unknown | AT |
| 22/05/2026 | 09:54:44 | 1317.00p | 1 | £13.17 | Exchange | Unknown | AT |
| 22/05/2026 | 09:52:43 | 1317.00p | 1,290 | £16,989.30 | Exchange | Buy | AT |
| 22/05/2026 | 09:52:43 | 1317.00p | 65 | £856.05 | Exchange | Buy | AT |
| 22/05/2026 | 09:52:43 | 1317.00p | 1,000 | £13,170.00 | Exchange | Buy | AT |
| 22/05/2026 | 09:52:43 | 1317.00p | 2,404 | £31,660.68 | Exchange | Buy | AT |
| 22/05/2026 | 09:52:43 | 1317.00p | 135 | £1,777.95 | Exchange | Buy | AT |
| 22/05/2026 | 09:52:43 | 1317.00p | 2,200 | £28,974.00 | Exchange | Buy | AT |
