Jd Sports Fashion Plc (JD.)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:23:16 | 117.9 | 34573 | O | 117.85 | 117.9 | Buy | 3,627,058 | 2101 | LSE | |
| 11:23:06 | 117.9 | 749 | AT | 117.85 | 117.9 | Buy | 3,592,485 | 2100 | LSE | |
| 11:22:52 | 117.9 | 3371 | AT | 117.85 | 117.9 | Buy | 3,591,736 | 2099 | LSE | |
| 11:22:52 | 117.9 | 351 | AT | 117.85 | 117.9 | Buy | 3,588,365 | 2098 | LSE | |
| 11:22:52 | 117.9 | 896 | AT | 117.85 | 117.9 | Buy | 3,588,014 | 2097 | LSE | |
| 11:21:45 | 117.9 | 326 | AT | 117.85 | 117.9 | Buy | 3,587,118 | 2096 | LSE | |
| 11:21:45 | 117.9 | 353 | AT | 117.85 | 117.9 | Buy | 3,586,792 | 2095 | LSE | |
| 11:21:45 | 117.9 | 3371 | AT | 117.85 | 117.9 | Buy | 3,586,439 | 2094 | LSE | |
| 11:21:45 | 117.9 | 363 | AT | 117.9 | 117.95 | Sell | 3,583,068 | 2093 | LSE | |
| 11:21:38 | 117.9 | 538 | AT | 117.85 | 117.9 | Buy | 3,582,705 | 2092 | LSE | |
| 11:21:38 | 117.9 | 4310 | AT | 117.85 | 117.9 | Buy | 3,582,167 | 2091 | LSE | |
| 11:21:30 | 117.885 | 3541 | O | 117.85 | 117.9 | Buy | 3,577,857 | 2090 | LSE | |
| 11:21:11 | 117.9 | 4850 | AT | 117.9 | 117.95 | Sell | 3,574,316 | 2089 | LSE | |
| 11:21:11 | 117.9 | 350 | AT | 117.9 | 117.95 | Sell | 3,569,466 | 2088 | LSE | |
| 11:21:11 | 117.95 | 384 | AT | 117.95 | 118.0 | Sell | 3,569,116 | 2087 | LSE | |
| 11:21:11 | 117.95 | 1912 | AT | 117.95 | 118.0 | Sell | 3,568,732 | 2086 | LSE | |
| 11:20:55 | 118.02 | 1000 | O | 117.95 | 118.05 | Buy | 3,566,820 | 2085 | LSE | |
| 11:20:55 | 118.0 | 1350 | AT | 117.95 | 118.0 | Buy | 3,565,820 | 2084 | LSE | |
| 11:20:55 | 118.0 | 977 | AT | 117.95 | 118.0 | Buy | 3,564,470 | 2083 | LSE | |
| 11:20:55 | 118.0 | 2423 | AT | 117.95 | 118.0 | Buy | 3,563,493 | 2082 | LSE | |
| 11:20:55 | 117.95 | 591 | AT | 117.95 | 118.05 | Sell | 3,561,070 | 2081 | LSE | |
| 11:20:55 | 117.95 | 349 | AT | 117.95 | 118.05 | Sell | 3,560,479 | 2080 | LSE | |
| 11:20:55 | 118.0 | 3371 | AT | 118.0 | 118.05 | Sell | 3,560,130 | 2079 | LSE | |
| 11:20:54 | 118.05 | 1 | O | 118.0 | 118.05 | Buy | 3,556,759 | 2078 | LSE | |
| 11:20:50 | 118.0 | 852 | AT | 117.95 | 118.0 | Buy | 3,556,758 | 2077 | LSE | |
| 11:20:29 | 118.0 | 1629 | AT | 117.95 | 118.0 | Buy | 3,555,906 | 2076 | LSE | |
| 11:20:29 | 118.0 | 1742 | AT | 117.95 | 118.0 | Buy | 3,554,277 | 2075 | LSE | |
| 11:20:29 | 117.95 | 2808 | AT | 117.95 | 118.05 | Sell | 3,552,535 | 2074 | LSE | |
| 11:20:27 | 118.0 | 974 | AT | 117.95 | 118.0 | Buy | 3,549,727 | 2073 | LSE | |
| 11:20:27 | 118.0 | 3916 | AT | 117.95 | 118.0 | Buy | 3,548,753 | 2072 | LSE | |
| 11:20:27 | 118.0 | 3371 | AT | 118.0 | 118.05 | Sell | 3,544,837 | 2071 | LSE | |
| 11:20:27 | 118.0 | 783 | AT | 117.95 | 118.0 | Buy | 3,541,466 | 2070 | LSE | |
| 11:20:27 | 118.0 | 172 | AT | 117.95 | 118.0 | Buy | 3,540,683 | 2069 | LSE | |
| 11:20:27 | 118.0 | 611 | AT | 117.95 | 118.0 | Buy | 3,540,511 | 2068 | LSE | |
| 11:20:26 | 117.75 | 100 | O | 117.95 | 118.05 | Sell | 3,539,900 | 2067 | LSE | |
| 11:20:18 | 118.0 | 7500 | O | 117.95 | 118.05 | 3,539,800 | 2066 | LSE | ||
| 11:20:05 | 118.0 | 6242 | O | 117.95 | 118.05 | 3,532,300 | 2065 | LSE | ||
| 11:20:05 | 118.0 | 6242 | O | 117.95 | 118.05 | 3,526,058 | 2064 | LSE | ||
| 11:20:05 | 117.95 | 1882 | AT | 117.95 | 118.0 | Sell | 3,519,816 | 2063 | LSE | |
| 11:20:05 | 117.95 | 2853 | AT | 117.95 | 118.0 | Sell | 3,517,934 | 2062 | LSE | |
| 11:20:05 | 117.95 | 6927 | AT | 117.95 | 118.0 | Sell | 3,515,081 | 2061 | LSE | |
| 11:20:05 | 117.95 | 1221 | AT | 117.95 | 118.0 | Sell | 3,508,154 | 2060 | LSE | |
| 11:20:05 | 117.95 | 748 | AT | 117.95 | 118.05 | Sell | 3,506,933 | 2059 | LSE | |
| 11:20:05 | 117.95 | 3371 | AT | 117.95 | 118.05 | Sell | 3,506,185 | 2058 | LSE | |
| 11:20:05 | 117.95 | 407 | AT | 117.95 | 118.05 | Sell | 3,502,814 | 2057 | LSE | |
| 11:20:03 | 117.985 | 2000 | O | 117.95 | 118.05 | Sell | 3,502,407 | 2056 | LSE | |
| 11:20:00 | 118.0 | 101 | AT | 117.95 | 118.0 | Buy | 3,500,407 | 2055 | LSE | |
| 11:20:00 | 118.0 | 2 | AT | 117.95 | 118.0 | Buy | 3,500,306 | 2054 | LSE | |
| 11:20:00 | 118.0 | 1118 | AT | 117.95 | 118.0 | Buy | 3,500,304 | 2053 | LSE | |
| 11:19:51 | 117.985 | 10699 | O | 117.95 | 118.0 | Buy | 3,499,186 | 2052 | LSE | |
| 11:19:31 | 117.95 | 1929 | AT | 117.95 | 118.0 | Sell | 3,488,487 | 2051 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
