Jd Sports Fashion Plc (JD.)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:11:23 | 113.6 | 3945 | AT | 113.6 | 113.75 | Sell | 4,213,354 | 1401 | LSE | |
| 04:11:23 | 113.6 | 896 | AT | 113.6 | 113.75 | Sell | 4,209,409 | 1400 | LSE | |
| 04:11:23 | 113.6 | 3563 | AT | 113.6 | 113.75 | Sell | 4,208,513 | 1399 | LSE | |
| 04:11:15 | 113.6 | 699 | AT | 113.45 | 113.6 | Buy | 4,204,950 | 1398 | LSE | |
| 04:11:15 | 113.6 | 2347 | AT | 113.45 | 113.6 | Buy | 4,204,251 | 1397 | LSE | |
| 04:11:13 | 113.45 | 748 | AT | 113.4 | 113.45 | Buy | 4,201,904 | 1396 | LSE | |
| 04:11:12 | 113.2 | 20 | O | 113.35 | 113.45 | Sell | 4,201,156 | 1395 | LSE | |
| 04:11:12 | 113.35 | 880 | AT | 113.3 | 113.35 | Buy | 4,201,136 | 1394 | LSE | |
| 04:11:12 | 113.35 | 1983 | AT | 113.3 | 113.35 | Buy | 4,200,256 | 1393 | LSE | |
| 04:11:12 | 113.35 | 1957 | AT | 113.3 | 113.35 | Buy | 4,198,273 | 1392 | LSE | |
| 04:11:12 | 113.3 | 3500 | AT | 113.3 | 113.45 | Sell | 4,196,316 | 1391 | LSE | |
| 04:11:12 | 113.3 | 748 | AT | 113.2 | 113.3 | Buy | 4,192,816 | 1390 | LSE | |
| 04:11:12 | 113.3 | 748 | AT | 113.2 | 113.3 | Buy | 4,192,068 | 1389 | LSE | |
| 04:11:12 | 113.2 | 708 | AT | 113.1 | 113.2 | Buy | 4,191,320 | 1388 | LSE | |
| 04:11:12 | 113.2 | 5056 | AT | 113.1 | 113.2 | Buy | 4,190,612 | 1387 | LSE | |
| 04:11:12 | 113.2 | 3563 | AT | 113.1 | 113.2 | Buy | 4,185,556 | 1386 | LSE | |
| 04:11:06 | 113.18 | 523 | O | 113.1 | 113.2 | Buy | 4,181,993 | 1385 | LSE | |
| 04:10:33 | 113.207 | 662 | O | 113.1 | 113.25 | Buy | 4,181,470 | 1384 | LSE | |
| 04:10:07 | 113.205 | 636 | O | 113.05 | 113.25 | Buy | 4,180,808 | 1383 | LSE | |
| 04:10:06 | 113.205 | 1754 | O | 113.05 | 113.25 | Buy | 4,180,172 | 1382 | LSE | |
| 04:09:59 | 113.25 | 5 | O | 113.1 | 113.25 | Buy | 4,178,418 | 1381 | LSE | |
| 04:09:51 | 113.19 | 5000 | O | 113.1 | 113.25 | Buy | 4,178,413 | 1380 | LSE | |
| 04:09:46 | 113.25 | 69 | O | 113.1 | 113.25 | Buy | 4,173,413 | 1379 | LSE | |
| 04:09:42 | 113.155 | 168 | O | 113.05 | 113.25 | Buy | 4,173,344 | 1378 | LSE | |
| 04:09:26 | 113.2 | 4 | O | 113.05 | 113.2 | Buy | 4,173,176 | 1377 | LSE | |
| 04:09:15 | 113.15 | 2 | O | 113.0 | 113.2 | Buy | 4,173,172 | 1376 | LSE | |
| 04:09:05 | 113.155 | 875 | O | 113.0 | 113.15 | Buy | 4,173,170 | 1375 | LSE | |
| 04:09:01 | 113.155 | 1755 | O | 113.0 | 113.15 | Buy | 4,172,295 | 1374 | LSE | |
| 04:08:49 | 113.05 | 672 | AT | 113.05 | 113.2 | Sell | 4,170,540 | 1373 | LSE | |
| 04:08:31 | 113.2 | 4 | O | 113.0 | 113.2 | Buy | 4,169,868 | 1372 | LSE | |
| 04:08:24 | 113.05 | 675 | AT | 113.05 | 113.2 | Sell | 4,169,864 | 1371 | LSE | |
| 04:08:21 | 113.1 | 676 | AT | 113.0 | 113.1 | Buy | 4,169,189 | 1370 | LSE | |
| 04:08:21 | 113.1 | 95 | AT | 113.1 | 113.15 | Sell | 4,168,513 | 1369 | LSE | |
| 04:08:21 | 113.1 | 200 | AT | 113.1 | 113.2 | Sell | 4,168,418 | 1368 | LSE | |
| 04:08:10 | 113.2 | 5319 | AT | 113.2 | 113.25 | Sell | 4,168,218 | 1367 | LSE | |
| 04:08:10 | 113.2 | 8685 | AT | 113.2 | 113.3 | Sell | 4,162,899 | 1366 | LSE | |
| 04:08:10 | 113.2 | 10017 | AT | 113.2 | 113.3 | Sell | 4,154,214 | 1365 | LSE | |
| 04:08:07 | 113.35 | 21 | O | 113.2 | 113.3 | Buy | 4,144,197 | 1364 | LSE | |
| 04:07:57 | 113.305 | 219 | O | 113.2 | 113.35 | Buy | 4,144,176 | 1363 | LSE | |
| 04:07:43 | 113.25 | 2500 | AT | 113.2 | 113.25 | Buy | 4,143,957 | 1362 | LSE | |
| 04:07:32 | 113.206 | 1650 | O | 113.2 | 113.25 | Sell | 4,141,457 | 1361 | LSE | |
| 04:07:23 | 113.2 | 9605 | AT | 113.2 | 113.25 | Sell | 4,139,807 | 1360 | LSE | |
| 04:07:23 | 113.2 | 3827 | AT | 113.2 | 113.25 | Sell | 4,130,202 | 1359 | LSE | |
| 04:07:23 | 113.3 | 3060 | AT | 113.2 | 113.3 | Buy | 4,126,375 | 1358 | LSE | |
| 04:07:21 | 113.25 | 10 | O | 113.1 | 113.25 | Buy | 4,123,315 | 1357 | LSE | |
| 04:07:09 | 113.3 | 20 | O | 113.1 | 113.25 | Buy | 4,123,305 | 1356 | LSE | |
| 04:07:07 | 113.207 | 877 | O | 113.1 | 113.25 | Buy | 4,123,285 | 1355 | LSE | |
| 04:07:04 | 113.25 | 3489 | AT | 113.1 | 113.25 | Buy | 4,122,408 | 1354 | LSE | |
| 04:06:49 | 113.207 | 902 | O | 113.1 | 113.25 | Buy | 4,118,919 | 1353 | LSE | |
| 04:06:36 | 113.2 | 3100 | AT | 113.1 | 113.2 | Buy | 4,118,017 | 1352 | LSE | |
| 04:06:35 | 113.3 | 1265 | AT | 113.3 | 113.4 | Sell | 4,114,917 | 1351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
