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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:06:35 | 113.3 | 1265 | AT | 113.3 | 113.4 | Sell | 4,114,917 | 1351 | LSE | |
| 04:06:35 | 113.3 | 2040 | AT | 113.3 | 113.35 | Sell | 4,113,652 | 1350 | LSE | |
| 04:06:35 | 113.3 | 1169 | AT | 113.15 | 113.3 | Buy | 4,111,612 | 1349 | LSE | |
| 04:06:13 | 113.158 | 700 | O | 113.1 | 113.3 | Sell | 4,110,443 | 1348 | LSE | |
| 04:05:57 | 113.15 | 1711 | AT | 113.05 | 113.15 | Buy | 4,109,743 | 1347 | LSE | |
| 04:05:45 | 113.1 | 2243 | AT | 113.1 | 113.2 | Sell | 4,108,032 | 1346 | LSE | |
| 04:05:45 | 113.1 | 257 | AT | 113.1 | 113.2 | Sell | 4,105,789 | 1345 | LSE | |
| 04:05:28 | 113.35 | 537 | O | 113.0 | 113.2 | Buy | 4,105,532 | 1344 | LSE | |
| 04:05:28 | 113.3 | 537 | O | 113.0 | 113.2 | Buy | 4,104,995 | 1343 | LSE | |
| 04:05:28 | 113.25 | 3000 | AT | 113.25 | 113.35 | Sell | 4,104,458 | 1342 | LSE | |
| 04:05:05 | 113.3 | 11032 | AT | 113.25 | 113.3 | Buy | 4,101,458 | 1341 | LSE | |
| 04:05:04 | 113.257 | 615 | O | 113.15 | 113.3 | Buy | 4,090,426 | 1340 | LSE | |
| 04:05:00 | 113.257 | 3509 | O | 113.15 | 113.3 | Buy | 4,089,811 | 1339 | LSE | |
| 04:04:59 | 113.266 | 5000 | O | 113.15 | 113.3 | Buy | 4,086,302 | 1338 | LSE | |
| 04:04:43 | 113.257 | 873 | O | 113.15 | 113.3 | Buy | 4,081,302 | 1337 | LSE | |
| 04:04:33 | 113.207 | 900 | O | 113.1 | 113.3 | Buy | 4,080,429 | 1336 | LSE | |
| 04:04:31 | 113.25 | 166 | AT | 113.1 | 113.25 | Buy | 4,079,529 | 1335 | LSE | |
| 04:04:31 | 113.25 | 76 | AT | 113.1 | 113.25 | Buy | 4,079,363 | 1334 | LSE | |
| 04:04:02 | 113.25 | 100 | O | 113.15 | 113.25 | Buy | 4,079,287 | 1333 | LSE | |
| 04:03:29 | 113.29 | 26342 | O | 113.1 | 113.3 | Buy | 4,079,187 | 1332 | LSE | |
| 04:03:20 | 113.25 | 1959 | AT | 113.25 | 113.35 | Sell | 4,052,845 | 1331 | LSE | |
| 04:03:20 | 113.25 | 444 | AT | 113.25 | 113.35 | Sell | 4,050,886 | 1330 | LSE | |
| 04:03:20 | 113.25 | 748 | AT | 113.1 | 113.25 | Buy | 4,050,442 | 1329 | LSE | |
| 04:03:20 | 113.2 | 308 | AT | 113.1 | 113.2 | Buy | 4,049,694 | 1328 | LSE | |
| 04:03:07 | 113.171 | 1391 | O | 113.1 | 113.2 | Buy | 4,049,386 | 1327 | LSE | |
| 04:03:02 | 113.2 | 316 | AT | 113.1 | 113.2 | Buy | 4,047,995 | 1326 | LSE | |
| 04:03:00 | 113.2 | 459 | AT | 113.1 | 113.2 | Buy | 4,047,679 | 1325 | LSE | |
| 04:03:00 | 113.2 | 2435 | AT | 113.1 | 113.2 | Buy | 4,047,220 | 1324 | LSE | |
| 04:03:00 | 113.2 | 1238 | AT | 113.05 | 113.2 | Buy | 4,044,785 | 1323 | LSE | |
| 04:03:00 | 113.2 | 1119 | AT | 113.05 | 113.2 | Buy | 4,043,547 | 1322 | LSE | |
| 04:03:00 | 113.05 | 3489 | AT | 113.05 | 113.2 | Sell | 4,042,428 | 1321 | LSE | |
| 04:02:59 | 113.15 | 5063 | AT | 113.0 | 113.15 | Buy | 4,038,939 | 1320 | LSE | |
| 04:02:59 | 113.1 | 461 | AT | 112.9 | 113.1 | Buy | 4,033,876 | 1319 | LSE | |
| 04:02:59 | 113.1 | 287 | AT | 112.9 | 113.1 | Buy | 4,033,415 | 1318 | LSE | |
| 04:02:59 | 113.1 | 866 | AT | 112.9 | 113.1 | Buy | 4,033,128 | 1317 | LSE | |
| 04:02:43 | 113.0 | 45023 | O | 112.95 | 113.1 | Sell | 4,032,262 | 1316 | LSE | |
| 04:02:16 | 113.056 | 1045 | O | 112.95 | 113.1 | Buy | 3,987,239 | 1315 | LSE | |
| 04:02:07 | 113.05 | 1673 | AT | 112.9 | 113.05 | Buy | 3,986,194 | 1314 | LSE | |
| 04:02:04 | 113.05 | 8 | O | 112.9 | 113.05 | Buy | 3,984,521 | 1313 | LSE | |
| 04:02:04 | 113.05 | 3000 | AT | 113.05 | 113.1 | Sell | 3,984,513 | 1312 | LSE | |
| 04:01:57 | 113.15 | 2930 | AT | 113.15 | 113.2 | Sell | 3,981,513 | 1311 | LSE | |
| 04:01:57 | 113.15 | 1070 | AT | 113.0 | 113.15 | Buy | 3,978,583 | 1310 | LSE | |
| 04:01:53 | 113.2 | 20 | O | 113.0 | 113.2 | Buy | 3,977,513 | 1309 | LSE | |
| 04:01:53 | 113.142 | 5000 | O | 113.0 | 113.2 | Buy | 3,977,493 | 1308 | LSE | |
| 04:01:31 | 113.2 | 20 | O | 113.0 | 113.2 | Buy | 3,972,493 | 1307 | LSE | |
| 04:01:31 | 113.2 | 43 | O | 113.0 | 113.2 | Buy | 3,972,473 | 1306 | LSE | |
| 04:01:31 | 113.15 | 647 | AT | 113.0 | 113.15 | Buy | 3,972,430 | 1305 | LSE | |
| 04:00:58 | 113.15 | 9 | O | 113.0 | 113.15 | Buy | 3,971,783 | 1304 | LSE | |
| 04:00:58 | 113.15 | 20 | O | 113.0 | 113.15 | Buy | 3,971,774 | 1303 | LSE | |
| 04:00:58 | 113.15 | 2 | O | 113.0 | 113.15 | Buy | 3,971,754 | 1302 | LSE | |
| 04:00:48 | 113.092 | 4000 | O | 112.95 | 113.15 | Buy | 3,971,752 | 1301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
