Jd Sports Fashion Plc (JD.)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:20:35 | 113.35 | 151 | AT | 113.35 | 113.45 | Sell | 4,922,794 | 1451 | LSE | |
| 04:20:30 | 113.4 | 635 | AT | 113.4 | 113.5 | Sell | 4,922,643 | 1450 | LSE | |
| 04:19:19 | 114.078 | 44000 | O | 113.4 | 113.5 | Buy | 4,922,008 | 1449 | LSE | |
| 04:19:18 | 114.078 | 44000 | O | 113.4 | 113.5 | Buy | 4,878,008 | 1448 | LSE | |
| 04:19:04 | 114.078 | 90000 | O | 113.4 | 113.55 | Buy | 4,834,008 | 1447 | LSE | |
| 04:19:02 | 114.078 | 90000 | O | 113.4 | 113.55 | Buy | 4,744,008 | 1446 | LSE | |
| 04:19:02 | 113.45 | 2700 | AT | 113.45 | 113.55 | Sell | 4,654,008 | 1445 | LSE | |
| 04:19:00 | 113.4 | 3500 | AT | 113.4 | 113.55 | Sell | 4,651,308 | 1444 | LSE | |
| 04:19:00 | 113.5 | 2036 | AT | 113.4 | 113.5 | Buy | 4,647,808 | 1443 | LSE | |
| 04:19:00 | 113.5 | 748 | AT | 113.4 | 113.5 | Buy | 4,645,772 | 1442 | LSE | |
| 04:18:54 | 113.677 | 1742 | O | 113.35 | 113.5 | Buy | 4,645,024 | 1441 | LSE | |
| 04:18:49 | 113.677 | 1742 | O | 113.35 | 113.5 | Buy | 4,643,282 | 1440 | LSE | |
| 04:18:39 | 113.449 | 8814 | O | 113.35 | 113.5 | Buy | 4,641,540 | 1439 | LSE | |
| 04:18:34 | 114.228 | 87102 | O | 113.35 | 113.5 | Buy | 4,632,726 | 1438 | LSE | |
| 04:18:33 | 114.228 | 87102 | O | 113.35 | 113.5 | Buy | 4,545,624 | 1437 | LSE | |
| 04:18:19 | 113.627 | 87563 | O | 113.35 | 113.5 | Buy | 4,458,522 | 1436 | LSE | |
| 04:18:18 | 113.627 | 87563 | O | 113.35 | 113.5 | Buy | 4,370,959 | 1435 | LSE | |
| 04:18:15 | 113.449 | 329 | O | 113.35 | 113.5 | Buy | 4,283,396 | 1434 | LSE | |
| 04:18:06 | 113.5 | 100 | O | 113.35 | 113.5 | Buy | 4,283,067 | 1433 | LSE | |
| 04:17:41 | 113.457 | 917 | O | 113.35 | 113.5 | Buy | 4,282,967 | 1432 | LSE | |
| 04:17:17 | 113.395 | 92 | O | 113.35 | 113.5 | Sell | 4,282,050 | 1431 | LSE | |
| 04:17:09 | 113.457 | 3000 | O | 113.35 | 113.5 | Buy | 4,281,958 | 1430 | LSE | |
| 04:16:51 | 113.5 | 4 | O | 113.35 | 113.5 | Buy | 4,278,958 | 1429 | LSE | |
| 04:16:49 | 113.456 | 996 | O | 113.35 | 113.5 | Buy | 4,278,954 | 1428 | LSE | |
| 04:16:36 | 113.456 | 438 | O | 113.35 | 113.5 | Buy | 4,277,958 | 1427 | LSE | |
| 04:16:07 | 113.45 | 87 | O | 113.25 | 113.45 | Buy | 4,277,520 | 1426 | LSE | |
| 04:15:52 | 113.426 | 13542 | O | 113.35 | 113.5 | Buy | 4,277,433 | 1425 | LSE | |
| 04:15:41 | 113.5 | 12792 | AT | 113.5 | 113.6 | Sell | 4,263,891 | 1424 | LSE | |
| 04:15:37 | 113.6 | 200 | AT | 113.6 | 113.75 | Sell | 4,251,099 | 1423 | LSE | |
| 04:15:16 | 113.65 | 5000 | O | 113.6 | 113.75 | Sell | 4,250,899 | 1422 | LSE | |
| 04:15:05 | 113.707 | 984 | O | 113.6 | 113.75 | Buy | 4,245,899 | 1421 | LSE | |
| 04:15:00 | 113.707 | 150 | O | 113.6 | 113.75 | Buy | 4,244,915 | 1420 | LSE | |
| 04:14:00 | 113.707 | 4375 | O | 113.6 | 113.75 | Buy | 4,244,765 | 1419 | LSE | |
| 04:13:19 | 113.669 | 3894 | O | 113.6 | 113.75 | Sell | 4,240,390 | 1418 | LSE | |
| 04:13:04 | 113.707 | 200 | O | 113.6 | 113.75 | Buy | 4,236,496 | 1417 | LSE | |
| 04:13:00 | 113.75 | 31 | O | 113.6 | 113.75 | Buy | 4,236,296 | 1416 | LSE | |
| 04:12:56 | 113.707 | 2800 | O | 113.6 | 113.75 | Buy | 4,236,265 | 1415 | LSE | |
| 04:12:25 | 113.707 | 1298 | O | 113.55 | 113.75 | Buy | 4,233,465 | 1414 | LSE | |
| 04:12:24 | 113.75 | 105 | O | 113.6 | 113.75 | Buy | 4,232,167 | 1413 | LSE | |
| 04:12:11 | 113.7 | 527 | AT | 113.7 | 113.8 | Sell | 4,232,062 | 1412 | LSE | |
| 04:12:02 | 113.832 | 200 | O | 113.7 | 113.9 | Buy | 4,231,535 | 1411 | LSE | |
| 04:11:54 | 113.8 | 1915 | O | 113.7 | 113.9 | 4,231,335 | 1410 | LSE | ||
| 04:11:48 | 113.75 | 1821 | AT | 113.6 | 113.75 | Buy | 4,229,420 | 1409 | LSE | |
| 04:11:48 | 113.7 | 3500 | AT | 113.55 | 113.7 | Buy | 4,227,599 | 1408 | LSE | |
| 04:11:48 | 113.7 | 3563 | AT | 113.55 | 113.7 | Buy | 4,224,099 | 1407 | LSE | |
| 04:11:48 | 113.55 | 3732 | AT | 113.55 | 113.7 | Sell | 4,220,536 | 1406 | LSE | |
| 04:11:48 | 113.55 | 2453 | AT | 113.55 | 113.7 | Sell | 4,216,804 | 1405 | LSE | |
| 04:11:48 | 113.6 | 27 | AT | 113.6 | 113.75 | Sell | 4,214,351 | 1404 | LSE | |
| 04:11:48 | 113.6 | 485 | AT | 113.6 | 113.75 | Sell | 4,214,324 | 1403 | LSE | |
| 04:11:48 | 113.6 | 485 | AT | 113.6 | 113.75 | Sell | 4,213,839 | 1402 | LSE | |
| 04:11:23 | 113.6 | 3945 | AT | 113.6 | 113.75 | Sell | 4,213,354 | 1401 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
