Jd Sports Fashion Plc (JD.)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:32:05 | 114.0 | 4955 | AT | 114.0 | 114.2 | Sell | 5,363,456 | 1551 | LSE | |
| 04:32:05 | 114.05 | 26 | AT | 114.05 | 114.2 | Sell | 5,358,501 | 1550 | LSE | |
| 04:32:03 | 114.2 | 979 | O | 114.05 | 114.2 | Buy | 5,358,475 | 1549 | LSE | |
| 04:32:03 | 114.2 | 561 | O | 114.05 | 114.2 | Buy | 5,357,496 | 1548 | LSE | |
| 04:31:51 | 114.2 | 4 | O | 114.05 | 114.2 | Buy | 5,356,935 | 1547 | LSE | |
| 04:31:41 | 114.156 | 563 | O | 114.05 | 114.2 | Buy | 5,356,931 | 1546 | LSE | |
| 04:31:22 | 114.05 | 200000 | O | 114.05 | 114.2 | Sell | 5,356,368 | 1545 | LSE | |
| 04:30:55 | 114.1 | 466 | AT | 114.1 | 114.2 | Sell | 5,156,368 | 1544 | LSE | |
| 04:30:55 | 114.1 | 506 | AT | 114.1 | 114.25 | Sell | 5,155,902 | 1543 | LSE | |
| 04:30:55 | 114.25 | 2127 | AT | 114.15 | 114.25 | Buy | 5,155,396 | 1542 | LSE | |
| 04:30:55 | 114.25 | 1196 | AT | 114.15 | 114.25 | Buy | 5,153,269 | 1541 | LSE | |
| 04:30:55 | 114.25 | 926 | AT | 114.15 | 114.25 | Buy | 5,152,073 | 1540 | LSE | |
| 04:30:55 | 114.25 | 763 | AT | 114.1 | 114.25 | Buy | 5,151,147 | 1539 | LSE | |
| 04:30:55 | 114.2 | 8984 | AT | 114.05 | 114.2 | Buy | 5,150,384 | 1538 | LSE | |
| 04:30:55 | 114.2 | 400 | AT | 114.05 | 114.2 | Buy | 5,141,400 | 1537 | LSE | |
| 04:30:46 | 114.156 | 5950 | O | 114.05 | 114.2 | Buy | 5,141,000 | 1536 | LSE | |
| 04:30:08 | 114.106 | 1733 | O | 114.05 | 114.2 | Sell | 5,135,050 | 1535 | LSE | |
| 04:30:08 | 114.1 | 1143 | AT | 114.0 | 114.1 | Buy | 5,133,317 | 1534 | LSE | |
| 04:29:27 | 114.121 | 2000 | O | 114.0 | 114.15 | Buy | 5,132,174 | 1533 | LSE | |
| 04:29:21 | 114.13 | 100 | O | 114.05 | 114.15 | Buy | 5,130,174 | 1532 | LSE | |
| 04:28:43 | 114.05 | 854 | AT | 114.05 | 114.2 | Sell | 5,130,074 | 1531 | LSE | |
| 04:28:43 | 114.05 | 516 | AT | 114.05 | 114.2 | Sell | 5,129,220 | 1530 | LSE | |
| 04:28:41 | 114.15 | 18 | O | 114.05 | 114.15 | Buy | 5,128,704 | 1529 | LSE | |
| 04:28:34 | 114.05 | 686 | AT | 114.05 | 114.2 | Sell | 5,128,686 | 1528 | LSE | |
| 04:28:34 | 114.05 | 3563 | AT | 114.05 | 114.2 | Sell | 5,128,000 | 1527 | LSE | |
| 04:28:34 | 114.05 | 748 | AT | 114.05 | 114.2 | Sell | 5,124,437 | 1526 | LSE | |
| 04:28:33 | 114.08 | 2608 | O | 114.05 | 114.2 | Sell | 5,123,689 | 1525 | LSE | |
| 04:28:31 | 114.15 | 25 | O | 114.05 | 114.2 | Buy | 5,121,081 | 1524 | LSE | |
| 04:28:28 | 114.135 | 900 | O | 114.05 | 114.15 | Buy | 5,121,056 | 1523 | LSE | |
| 04:28:27 | 114.121 | 6000 | O | 114.05 | 114.15 | Buy | 5,120,156 | 1522 | LSE | |
| 04:27:29 | 114.106 | 876 | O | 114.05 | 114.15 | Buy | 5,114,156 | 1521 | LSE | |
| 04:26:42 | 114.1 | 549 | AT | 114.1 | 114.2 | Sell | 5,113,280 | 1520 | LSE | |
| 04:26:40 | 114.1 | 1379 | AT | 114.05 | 114.1 | Buy | 5,112,731 | 1519 | LSE | |
| 04:26:40 | 114.1 | 2200 | AT | 114.05 | 114.1 | Buy | 5,111,352 | 1518 | LSE | |
| 04:26:40 | 114.05 | 175 | AT | 114.0 | 114.05 | Buy | 5,109,152 | 1517 | LSE | |
| 04:26:40 | 114.05 | 1265 | AT | 114.0 | 114.05 | Buy | 5,108,977 | 1516 | LSE | |
| 04:26:40 | 114.05 | 1180 | AT | 114.0 | 114.05 | Buy | 5,107,712 | 1515 | LSE | |
| 04:26:38 | 114.0 | 100 | O | 114.0 | 114.05 | Sell | 5,106,532 | 1514 | LSE | |
| 04:26:38 | 114.05 | 1191 | AT | 114.05 | 114.15 | Sell | 5,106,432 | 1513 | LSE | |
| 04:26:38 | 114.05 | 556 | AT | 114.05 | 114.15 | Sell | 5,105,241 | 1512 | LSE | |
| 04:26:38 | 114.1 | 506 | AT | 114.1 | 114.15 | Sell | 5,104,685 | 1511 | LSE | |
| 04:26:38 | 114.1 | 8321 | AT | 114.1 | 114.2 | Sell | 5,104,179 | 1510 | LSE | |
| 04:26:38 | 114.1 | 3038 | AT | 114.1 | 114.2 | Sell | 5,095,858 | 1509 | LSE | |
| 04:26:33 | 114.1 | 1418 | AT | 113.95 | 114.1 | Buy | 5,092,820 | 1508 | LSE | |
| 04:26:33 | 114.05 | 126 | AT | 113.95 | 114.05 | Buy | 5,091,402 | 1507 | LSE | |
| 04:26:12 | 114.0 | 1356 | AT | 113.9 | 114.0 | Buy | 5,091,276 | 1506 | LSE | |
| 04:26:07 | 113.95 | 6 | AT | 113.95 | 114.0 | Sell | 5,089,920 | 1505 | LSE | |
| 04:26:00 | 113.95 | 1221 | AT | 113.8 | 113.95 | Buy | 5,089,914 | 1504 | LSE | |
| 04:26:00 | 113.95 | 376 | AT | 113.8 | 113.95 | Buy | 5,088,693 | 1503 | LSE | |
| 04:26:00 | 113.95 | 1456 | AT | 113.8 | 113.95 | Buy | 5,088,317 | 1502 | LSE | |
| 04:26:00 | 113.85 | 1447 | AT | 113.75 | 113.85 | Buy | 5,086,861 | 1501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
