Jd Sports Fashion Plc (JD.)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:40:50 | 113.95 | 5 | O | 113.75 | 113.95 | Buy | 3,129,126 | 1051 | LSE | |
| 03:40:50 | 113.85 | 2587 | AT | 113.85 | 113.95 | Sell | 3,129,121 | 1050 | LSE | |
| 03:40:50 | 113.85 | 1917 | AT | 113.85 | 114.0 | Sell | 3,126,534 | 1049 | LSE | |
| 03:40:41 | 113.95 | 10 | O | 113.85 | 114.0 | Buy | 3,124,617 | 1048 | LSE | |
| 03:40:41 | 114.0 | 500 | O | 113.85 | 114.0 | Buy | 3,124,607 | 1047 | LSE | |
| 03:40:41 | 114.0 | 174 | O | 113.85 | 114.0 | Buy | 3,124,107 | 1046 | LSE | |
| 03:40:41 | 114.0 | 100 | O | 113.85 | 114.0 | Buy | 3,123,933 | 1045 | LSE | |
| 03:40:41 | 114.0 | 100 | O | 113.85 | 114.0 | Buy | 3,123,833 | 1044 | LSE | |
| 03:40:40 | 113.9 | 419 | AT | 113.9 | 113.95 | Sell | 3,123,733 | 1043 | LSE | |
| 03:40:40 | 113.9 | 583 | AT | 113.9 | 113.95 | Sell | 3,123,314 | 1042 | LSE | |
| 03:39:44 | 114.091 | 31 | O | 113.9 | 114.1 | Buy | 3,122,731 | 1041 | LSE | |
| 03:39:38 | 114.1 | 9 | O | 113.9 | 114.1 | Buy | 3,122,700 | 1040 | LSE | |
| 03:39:28 | 114.0 | 1127 | AT | 113.8 | 114.0 | Buy | 3,122,691 | 1039 | LSE | |
| 03:39:22 | 113.97 | 4880 | O | 113.75 | 114.0 | Buy | 3,121,564 | 1038 | LSE | |
| 03:39:03 | 113.927 | 8726 | O | 113.75 | 114.0 | Buy | 3,116,684 | 1037 | LSE | |
| 03:38:58 | 114.0 | 500 | O | 113.75 | 114.0 | Buy | 3,107,958 | 1036 | LSE | |
| 03:38:50 | 113.95 | 500 | O | 113.75 | 113.95 | Buy | 3,107,458 | 1035 | LSE | |
| 03:38:19 | 113.85 | 1180 | AT | 113.7 | 113.85 | Buy | 3,106,958 | 1034 | LSE | |
| 03:38:19 | 113.85 | 772 | AT | 113.7 | 113.85 | Buy | 3,105,778 | 1033 | LSE | |
| 03:38:19 | 113.85 | 1076 | AT | 113.7 | 113.85 | Buy | 3,105,006 | 1032 | LSE | |
| 03:38:19 | 113.75 | 748 | AT | 113.65 | 113.75 | Buy | 3,103,930 | 1031 | LSE | |
| 03:38:18 | 113.7 | 399 | AT | 113.55 | 113.7 | Buy | 3,103,182 | 1030 | LSE | |
| 03:38:18 | 113.7 | 801 | AT | 113.55 | 113.7 | Buy | 3,102,783 | 1029 | LSE | |
| 03:38:18 | 113.65 | 5040 | AT | 113.5 | 113.65 | Buy | 3,101,982 | 1028 | LSE | |
| 03:38:18 | 113.65 | 2345 | AT | 113.5 | 113.65 | Buy | 3,096,942 | 1027 | LSE | |
| 03:38:18 | 113.65 | 3489 | AT | 113.5 | 113.65 | Buy | 3,094,597 | 1026 | LSE | |
| 03:38:18 | 113.6 | 1113 | AT | 113.45 | 113.6 | Buy | 3,091,108 | 1025 | LSE | |
| 03:38:18 | 113.6 | 1047 | AT | 113.45 | 113.6 | Buy | 3,089,995 | 1024 | LSE | |
| 03:37:56 | 113.542 | 5000 | O | 113.4 | 113.6 | Buy | 3,088,948 | 1023 | LSE | |
| 03:37:44 | 113.556 | 105 | O | 113.4 | 113.6 | Buy | 3,083,948 | 1022 | LSE | |
| 03:36:20 | 113.6 | 20 | O | 113.35 | 113.6 | Buy | 3,083,843 | 1021 | LSE | |
| 03:36:18 | 113.55 | 1059 | AT | 113.35 | 113.55 | Buy | 3,083,823 | 1020 | LSE | |
| 03:36:12 | 113.5 | 1500 | AT | 113.5 | 113.6 | Sell | 3,082,764 | 1019 | LSE | |
| 03:36:12 | 113.5 | 3500 | AT | 113.5 | 113.65 | Sell | 3,081,264 | 1018 | LSE | |
| 03:36:09 | 113.55 | 748 | AT | 113.45 | 113.55 | Buy | 3,077,764 | 1017 | LSE | |
| 03:36:09 | 113.55 | 3852 | AT | 113.45 | 113.55 | Buy | 3,077,016 | 1016 | LSE | |
| 03:36:07 | 113.55 | 5041 | AT | 113.35 | 113.55 | Buy | 3,073,164 | 1015 | LSE | |
| 03:36:07 | 113.5 | 5000 | AT | 113.5 | 113.55 | Sell | 3,068,123 | 1014 | LSE | |
| 03:36:02 | 113.55 | 12 | O | 113.35 | 113.55 | Buy | 3,063,123 | 1013 | LSE | |
| 03:36:02 | 113.55 | 450 | O | 113.35 | 113.55 | Buy | 3,063,111 | 1012 | LSE | |
| 03:36:02 | 113.492 | 10000 | O | 113.35 | 113.55 | Buy | 3,062,661 | 1011 | LSE | |
| 03:35:32 | 113.492 | 1962 | O | 113.35 | 113.55 | Buy | 3,052,661 | 1010 | LSE | |
| 03:35:18 | 113.492 | 1000 | O | 113.35 | 113.55 | Buy | 3,050,699 | 1009 | LSE | |
| 03:34:50 | 113.55 | 87 | O | 113.35 | 113.55 | Buy | 3,049,699 | 1008 | LSE | |
| 03:34:38 | 113.5 | 627 | O | 113.35 | 113.5 | Buy | 3,049,612 | 1007 | LSE | |
| 03:34:36 | 113.45 | 4000 | O | 113.35 | 113.5 | Buy | 3,048,985 | 1006 | LSE | |
| 03:34:36 | 113.45 | 4000 | AT | 113.45 | 113.55 | Sell | 3,044,985 | 1005 | LSE | |
| 03:34:35 | 113.55 | 50 | O | 113.45 | 113.55 | Buy | 3,040,985 | 1004 | LSE | |
| 03:34:29 | 113.492 | 2272 | O | 113.35 | 113.55 | Buy | 3,040,935 | 1003 | LSE | |
| 03:34:14 | 113.492 | 2000 | O | 113.35 | 113.55 | Buy | 3,038,663 | 1002 | LSE | |
| 03:34:09 | 113.507 | 4375 | O | 113.35 | 113.55 | Buy | 3,036,663 | 1001 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
