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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:50:27 | 114.05 | 611 | AT | 114.05 | 114.15 | Sell | 3,567,890 | 1151 | LSE | |
| 03:50:27 | 114.05 | 359 | AT | 114.05 | 114.2 | Sell | 3,567,279 | 1150 | LSE | |
| 03:50:27 | 114.05 | 163 | AT | 114.05 | 114.2 | Sell | 3,566,920 | 1149 | LSE | |
| 03:50:27 | 114.05 | 508 | AT | 114.05 | 114.2 | Sell | 3,566,757 | 1148 | LSE | |
| 03:50:27 | 114.1 | 611 | AT | 114.1 | 114.25 | Sell | 3,566,249 | 1147 | LSE | |
| 03:50:27 | 114.1 | 536 | AT | 114.1 | 114.25 | Sell | 3,565,638 | 1146 | LSE | |
| 03:50:26 | 114.1 | 1142 | AT | 114.0 | 114.1 | Buy | 3,565,102 | 1145 | LSE | |
| 03:50:26 | 114.05 | 3489 | AT | 114.05 | 114.1 | Sell | 3,563,960 | 1144 | LSE | |
| 03:50:26 | 114.05 | 1162 | AT | 113.9 | 114.05 | Buy | 3,560,471 | 1143 | LSE | |
| 03:50:24 | 113.95 | 10031 | AT | 113.85 | 113.95 | Buy | 3,559,309 | 1142 | LSE | |
| 03:50:24 | 113.95 | 14934 | AT | 113.85 | 113.95 | Buy | 3,549,278 | 1141 | LSE | |
| 03:50:24 | 113.95 | 35 | AT | 113.85 | 113.95 | Buy | 3,534,344 | 1140 | LSE | |
| 03:50:24 | 113.9 | 459 | AT | 113.9 | 113.95 | Sell | 3,534,309 | 1139 | LSE | |
| 03:50:24 | 113.9 | 2976 | AT | 113.9 | 113.95 | Sell | 3,533,850 | 1138 | LSE | |
| 03:50:20 | 113.95 | 1094 | AT | 113.8 | 113.95 | Buy | 3,530,874 | 1137 | LSE | |
| 03:50:20 | 113.85 | 2101 | AT | 113.85 | 113.95 | Sell | 3,529,780 | 1136 | LSE | |
| 03:50:20 | 113.85 | 647 | AT | 113.7 | 113.85 | Buy | 3,527,679 | 1135 | LSE | |
| 03:50:19 | 113.7 | 3732 | AT | 113.6 | 113.7 | Buy | 3,527,032 | 1134 | LSE | |
| 03:50:19 | 113.65 | 284 | AT | 113.5 | 113.65 | Buy | 3,523,300 | 1133 | LSE | |
| 03:50:19 | 113.65 | 1340 | AT | 113.5 | 113.65 | Buy | 3,523,016 | 1132 | LSE | |
| 03:50:19 | 113.65 | 2108 | AT | 113.45 | 113.65 | Buy | 3,521,676 | 1131 | LSE | |
| 03:50:19 | 113.65 | 748 | AT | 113.45 | 113.65 | Buy | 3,519,568 | 1130 | LSE | |
| 03:50:19 | 113.65 | 644 | AT | 113.45 | 113.65 | Buy | 3,518,820 | 1129 | LSE | |
| 03:50:19 | 113.6 | 1036 | AT | 113.4 | 113.6 | Buy | 3,518,176 | 1128 | LSE | |
| 03:49:44 | 113.542 | 1442 | O | 113.4 | 113.6 | Buy | 3,517,140 | 1127 | LSE | |
| 03:49:30 | 113.542 | 1000 | O | 113.4 | 113.6 | Buy | 3,515,698 | 1126 | LSE | |
| 03:49:24 | 113.557 | 10 | O | 113.4 | 113.6 | Buy | 3,514,698 | 1125 | LSE | |
| 03:49:16 | 113.5 | 1500 | AT | 113.5 | 113.6 | Sell | 3,514,688 | 1124 | LSE | |
| 03:49:10 | 113.556 | 8754 | O | 113.45 | 113.6 | Buy | 3,513,188 | 1123 | LSE | |
| 03:49:10 | 113.503 | 353 | O | 113.45 | 113.6 | Sell | 3,504,434 | 1122 | LSE | |
| 03:48:27 | 113.55 | 1068 | AT | 113.45 | 113.55 | Buy | 3,504,081 | 1121 | LSE | |
| 03:48:27 | 113.5 | 691 | AT | 113.35 | 113.5 | Buy | 3,503,013 | 1120 | LSE | |
| 03:48:27 | 113.5 | 440 | AT | 113.35 | 113.5 | Buy | 3,502,322 | 1119 | LSE | |
| 03:48:27 | 113.5 | 647 | AT | 113.35 | 113.5 | Buy | 3,501,882 | 1118 | LSE | |
| 03:48:17 | 113.438 | 11044 | O | 113.35 | 113.5 | Buy | 3,501,235 | 1117 | LSE | |
| 03:48:16 | 113.403 | 2772 | O | 113.35 | 113.5 | Sell | 3,490,191 | 1116 | LSE | |
| 03:48:01 | 113.45 | 438 | O | 113.35 | 113.45 | Buy | 3,487,419 | 1115 | LSE | |
| 03:47:51 | 113.446 | 1745 | O | 113.35 | 113.5 | Buy | 3,486,981 | 1114 | LSE | |
| 03:47:28 | 113.421 | 1331 | O | 113.35 | 113.45 | Buy | 3,485,236 | 1113 | LSE | |
| 03:47:13 | 113.35 | 748 | AT | 113.35 | 113.45 | Sell | 3,483,905 | 1112 | LSE | |
| 03:47:13 | 113.35 | 425 | AT | 113.35 | 113.45 | Sell | 3,483,157 | 1111 | LSE | |
| 03:47:13 | 113.35 | 1153 | AT | 113.35 | 113.45 | Sell | 3,482,732 | 1110 | LSE | |
| 03:47:09 | 113.4 | 200 | AT | 113.4 | 113.5 | Sell | 3,481,579 | 1109 | LSE | |
| 03:47:08 | 113.5 | 5 | O | 113.4 | 113.5 | Buy | 3,481,379 | 1108 | LSE | |
| 03:47:08 | 113.6 | 17 | O | 113.4 | 113.5 | Buy | 3,481,374 | 1107 | LSE | |
| 03:47:08 | 113.45 | 434 | AT | 113.45 | 113.55 | Sell | 3,481,357 | 1106 | LSE | |
| 03:47:08 | 113.45 | 148 | AT | 113.45 | 113.55 | Sell | 3,480,923 | 1105 | LSE | |
| 03:47:08 | 113.45 | 1418 | AT | 113.45 | 113.6 | Sell | 3,480,775 | 1104 | LSE | |
| 03:46:17 | 113.507 | 10000 | O | 113.4 | 113.55 | Buy | 3,479,357 | 1103 | LSE | |
| 03:46:15 | 113.507 | 352 | O | 113.4 | 113.55 | Buy | 3,469,357 | 1102 | LSE | |
| 03:46:05 | 113.511 | 2188 | O | 113.4 | 113.55 | Buy | 3,469,005 | 1101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
