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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:48:59 | 114.5 | 1 | O | 114.35 | 114.5 | Buy | 5,741,745 | 1701 | LSE | |
| 04:48:50 | 114.456 | 861 | O | 114.35 | 114.5 | Buy | 5,741,744 | 1700 | LSE | |
| 04:48:31 | 114.438 | 866 | O | 114.35 | 114.5 | Buy | 5,740,883 | 1699 | LSE | |
| 04:47:57 | 114.5 | 238 | O | 114.35 | 114.5 | Buy | 5,740,017 | 1698 | LSE | |
| 04:47:48 | 114.45 | 7 | O | 114.3 | 114.45 | Buy | 5,739,779 | 1697 | LSE | |
| 04:47:03 | 114.2 | 1982 | AT | 114.05 | 114.2 | Buy | 5,739,772 | 1696 | LSE | |
| 04:47:03 | 114.2 | 2262 | AT | 114.05 | 114.2 | Buy | 5,737,790 | 1695 | LSE | |
| 04:47:03 | 114.2 | 769 | AT | 114.05 | 114.2 | Buy | 5,735,528 | 1694 | LSE | |
| 04:47:03 | 114.2 | 2435 | AT | 114.05 | 114.2 | Buy | 5,734,759 | 1693 | LSE | |
| 04:47:03 | 114.2 | 416 | AT | 114.05 | 114.2 | Buy | 5,732,324 | 1692 | LSE | |
| 04:47:03 | 114.2 | 702 | AT | 114.05 | 114.2 | Buy | 5,731,908 | 1691 | LSE | |
| 04:46:55 | 114.15 | 4000 | AT | 114.15 | 114.2 | Sell | 5,731,206 | 1690 | LSE | |
| 04:46:42 | 114.2 | 82 | O | 114.05 | 114.2 | Buy | 5,727,206 | 1689 | LSE | |
| 04:46:42 | 114.156 | 875 | O | 114.05 | 114.2 | Buy | 5,727,124 | 1688 | LSE | |
| 04:45:55 | 114.2 | 15 | O | 114.05 | 114.2 | Buy | 5,726,249 | 1687 | LSE | |
| 04:45:28 | 114.15 | 1022 | O | 114.05 | 114.2 | Buy | 5,726,234 | 1686 | LSE | |
| 04:45:28 | 114.1 | 1021 | O | 114.05 | 114.2 | Sell | 5,725,212 | 1685 | LSE | |
| 04:45:05 | 114.1 | 317 | O | 114.0 | 114.2 | 5,724,191 | 1684 | LSE | ||
| 04:44:56 | 114.219 | 17411 | O | 114.0 | 114.2 | Buy | 5,723,874 | 1683 | LSE | |
| 04:44:23 | 114.142 | 2000 | O | 114.0 | 114.2 | Buy | 5,706,463 | 1682 | LSE | |
| 04:43:47 | 114.25 | 5 | O | 114.0 | 114.2 | Buy | 5,704,463 | 1681 | LSE | |
| 04:43:40 | 114.2 | 1829 | O | 114.0 | 114.25 | Buy | 5,704,458 | 1680 | LSE | |
| 04:42:29 | 114.05 | 1019 | AT | 114.05 | 114.2 | Sell | 5,702,629 | 1679 | LSE | |
| 04:41:50 | 114.1 | 748 | AT | 114.1 | 114.25 | Sell | 5,701,610 | 1678 | LSE | |
| 04:41:50 | 114.1 | 1038 | AT | 114.1 | 114.25 | Sell | 5,700,862 | 1677 | LSE | |
| 04:40:34 | 114.25 | 1306 | O | 114.05 | 114.25 | Buy | 5,699,824 | 1676 | LSE | |
| 04:40:34 | 114.2 | 607 | O | 114.05 | 114.25 | Buy | 5,698,518 | 1675 | LSE | |
| 04:40:06 | 114.162 | 261 | O | 114.05 | 114.2 | Buy | 5,697,911 | 1674 | LSE | |
| 04:39:54 | 114.25 | 319 | AT | 114.25 | 114.35 | Sell | 5,697,650 | 1673 | LSE | |
| 04:39:45 | 114.362 | 421 | O | 114.25 | 114.4 | Buy | 5,697,331 | 1672 | LSE | |
| 04:39:28 | 114.3 | 42611 | O | 114.25 | 114.4 | Sell | 5,696,910 | 1671 | LSE | |
| 04:38:15 | 114.403 | 43 | O | 114.25 | 114.45 | Buy | 5,654,299 | 1670 | LSE | |
| 04:37:40 | 114.4 | 1037 | AT | 114.4 | 114.55 | Sell | 5,654,256 | 1669 | LSE | |
| 04:37:40 | 114.4 | 551 | AT | 114.4 | 114.55 | Sell | 5,653,219 | 1668 | LSE | |
| 04:37:37 | 114.5 | 4377 | AT | 114.5 | 114.7 | Sell | 5,652,668 | 1667 | LSE | |
| 04:37:37 | 114.5 | 3563 | AT | 114.5 | 114.7 | Sell | 5,648,291 | 1666 | LSE | |
| 04:37:16 | 114.642 | 1657 | O | 114.5 | 114.7 | Buy | 5,644,728 | 1665 | LSE | |
| 04:37:02 | 114.6 | 3501 | AT | 114.6 | 114.7 | Sell | 5,643,071 | 1664 | LSE | |
| 04:37:02 | 114.6 | 524 | AT | 114.6 | 114.7 | Sell | 5,639,570 | 1663 | LSE | |
| 04:36:50 | 114.65 | 748 | AT | 114.55 | 114.65 | Buy | 5,639,046 | 1662 | LSE | |
| 04:36:50 | 114.65 | 4000 | AT | 114.55 | 114.65 | Buy | 5,638,298 | 1661 | LSE | |
| 04:36:24 | 114.7 | 283 | O | 114.55 | 114.75 | Buy | 5,634,298 | 1660 | LSE | |
| 04:36:20 | 114.792 | 1000 | O | 114.55 | 114.75 | Buy | 5,634,015 | 1659 | LSE | |
| 04:36:13 | 114.65 | 3563 | AT | 114.55 | 114.65 | Buy | 5,633,015 | 1658 | LSE | |
| 04:36:13 | 114.65 | 468 | AT | 114.65 | 114.8 | Sell | 5,629,452 | 1657 | LSE | |
| 04:36:08 | 114.75 | 852 | AT | 114.55 | 114.75 | Buy | 5,628,984 | 1656 | LSE | |
| 04:36:08 | 114.75 | 535 | AT | 114.55 | 114.75 | Buy | 5,628,132 | 1655 | LSE | |
| 04:36:00 | 114.55 | 1027 | AT | 114.5 | 114.55 | Buy | 5,627,597 | 1654 | LSE | |
| 04:36:00 | 114.55 | 529 | AT | 114.55 | 114.75 | Sell | 5,626,570 | 1653 | LSE | |
| 04:36:00 | 114.55 | 1036 | AT | 114.55 | 114.75 | Sell | 5,626,041 | 1652 | LSE | |
| 04:36:00 | 114.55 | 508 | AT | 114.55 | 114.75 | Sell | 5,625,005 | 1651 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
