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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:46:05 | 113.511 | 2188 | O | 113.4 | 113.55 | Buy | 3,469,005 | 1101 | LSE | |
| 03:45:51 | 113.65 | 2 | O | 113.4 | 113.55 | Buy | 3,466,817 | 1100 | LSE | |
| 03:45:51 | 113.5 | 1391 | AT | 113.5 | 113.65 | Sell | 3,466,815 | 1099 | LSE | |
| 03:45:51 | 113.5 | 3489 | AT | 113.5 | 113.65 | Sell | 3,465,424 | 1098 | LSE | |
| 03:45:18 | 113.648 | 744 | O | 113.5 | 113.7 | Buy | 3,461,935 | 1097 | LSE | |
| 03:45:09 | 113.7 | 500 | O | 113.5 | 113.7 | Buy | 3,461,191 | 1096 | LSE | |
| 03:44:48 | 113.693 | 20533 | O | 113.5 | 113.7 | Buy | 3,460,691 | 1095 | LSE | |
| 03:44:46 | 113.6 | 150000 | O | 113.5 | 113.7 | 3,440,158 | 1094 | LSE | ||
| 03:44:34 | 113.65 | 311 | AT | 113.65 | 113.75 | Sell | 3,290,158 | 1093 | LSE | |
| 03:44:34 | 113.65 | 213 | AT | 113.65 | 113.8 | Sell | 3,289,847 | 1092 | LSE | |
| 03:44:31 | 113.65 | 1082 | AT | 113.5 | 113.65 | Buy | 3,289,634 | 1091 | LSE | |
| 03:44:28 | 113.55 | 748 | AT | 113.45 | 113.55 | Buy | 3,288,552 | 1090 | LSE | |
| 03:44:28 | 113.55 | 1077 | AT | 113.45 | 113.55 | Buy | 3,287,804 | 1089 | LSE | |
| 03:44:11 | 113.5 | 3489 | AT | 113.5 | 113.7 | Sell | 3,286,727 | 1088 | LSE | |
| 03:44:07 | 113.6 | 5 | O | 113.6 | 113.75 | Sell | 3,283,238 | 1087 | LSE | |
| 03:44:07 | 113.65 | 4780 | AT | 113.45 | 113.65 | Buy | 3,283,233 | 1086 | LSE | |
| 03:44:07 | 113.65 | 259 | AT | 113.45 | 113.65 | Buy | 3,278,453 | 1085 | LSE | |
| 03:44:07 | 113.6 | 1057 | AT | 113.4 | 113.6 | Buy | 3,278,194 | 1084 | LSE | |
| 03:44:07 | 113.6 | 2428 | AT | 113.4 | 113.6 | Buy | 3,277,137 | 1083 | LSE | |
| 03:44:07 | 113.6 | 1072 | AT | 113.4 | 113.6 | Buy | 3,274,709 | 1082 | LSE | |
| 03:43:52 | 113.6 | 5 | O | 113.45 | 113.6 | Buy | 3,273,637 | 1081 | LSE | |
| 03:43:41 | 113.556 | 1749 | O | 113.45 | 113.6 | Buy | 3,273,632 | 1080 | LSE | |
| 03:43:39 | 113.556 | 2875 | O | 113.45 | 113.6 | Buy | 3,271,883 | 1079 | LSE | |
| 03:43:17 | 113.65 | 2000 | O | 113.4 | 113.65 | Buy | 3,269,008 | 1078 | LSE | |
| 03:43:17 | 113.5 | 748 | AT | 113.5 | 113.7 | Sell | 3,267,008 | 1077 | LSE | |
| 03:43:17 | 113.6 | 2346 | AT | 113.6 | 113.75 | Sell | 3,266,260 | 1076 | LSE | |
| 03:43:17 | 113.6 | 748 | AT | 113.6 | 113.75 | Sell | 3,263,914 | 1075 | LSE | |
| 03:43:16 | 113.85 | 5 | O | 113.6 | 113.85 | Buy | 3,263,166 | 1074 | LSE | |
| 03:43:07 | 113.82 | 13104 | O | 113.6 | 113.85 | Buy | 3,263,161 | 1073 | LSE | |
| 03:42:53 | 113.778 | 4367 | O | 113.6 | 113.85 | Buy | 3,250,057 | 1072 | LSE | |
| 03:42:28 | 113.85 | 500 | O | 113.6 | 113.85 | Buy | 3,245,690 | 1071 | LSE | |
| 03:42:20 | 113.75 | 900 | O | 113.6 | 113.85 | Buy | 3,245,190 | 1070 | LSE | |
| 03:42:20 | 113.7 | 900 | O | 113.6 | 113.85 | Sell | 3,244,290 | 1069 | LSE | |
| 03:42:05 | 113.806 | 4393 | O | 113.6 | 113.75 | Buy | 3,243,390 | 1068 | LSE | |
| 03:42:02 | 113.7 | 981 | AT | 113.7 | 113.85 | Sell | 3,238,997 | 1067 | LSE | |
| 03:42:00 | 113.832 | 2612 | O | 113.7 | 113.85 | Buy | 3,238,016 | 1066 | LSE | |
| 03:41:50 | 113.85 | 1 | O | 113.7 | 113.85 | Buy | 3,235,404 | 1065 | LSE | |
| 03:41:38 | 114.078 | 90000 | O | 113.7 | 113.85 | Buy | 3,235,403 | 1064 | LSE | |
| 03:41:37 | 113.745 | 700 | O | 113.7 | 113.85 | Sell | 3,145,403 | 1063 | LSE | |
| 03:41:20 | 113.75 | 1053 | AT | 113.6 | 113.75 | Buy | 3,144,703 | 1062 | LSE | |
| 03:41:19 | 113.906 | 4382 | O | 113.6 | 113.75 | Buy | 3,143,650 | 1061 | LSE | |
| 03:41:19 | 113.7 | 382 | AT | 113.7 | 113.85 | Sell | 3,139,268 | 1060 | LSE | |
| 03:41:19 | 113.75 | 748 | AT | 113.75 | 113.95 | Sell | 3,138,886 | 1059 | LSE | |
| 03:41:19 | 113.75 | 1067 | AT | 113.75 | 113.95 | Sell | 3,138,138 | 1058 | LSE | |
| 03:41:19 | 113.75 | 748 | AT | 113.75 | 113.95 | Sell | 3,137,071 | 1057 | LSE | |
| 03:41:11 | 114.0 | 1 | O | 113.8 | 114.0 | Buy | 3,136,323 | 1056 | LSE | |
| 03:40:54 | 114.0 | 994 | AT | 113.85 | 114.0 | Buy | 3,136,322 | 1055 | LSE | |
| 03:40:54 | 114.0 | 748 | AT | 113.85 | 114.0 | Buy | 3,135,328 | 1054 | LSE | |
| 03:40:54 | 113.9 | 2408 | AT | 113.75 | 113.9 | Buy | 3,134,580 | 1053 | LSE | |
| 03:40:54 | 113.9 | 3046 | AT | 113.75 | 113.9 | Buy | 3,132,172 | 1052 | LSE | |
| 03:40:50 | 113.95 | 5 | O | 113.75 | 113.95 | Buy | 3,129,126 | 1051 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
