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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:00:25 | 114.256 | 1778 | O | 114.15 | 114.3 | Buy | 5,986,465 | 1751 | LSE | |
| 04:59:10 | 114.2 | 197 | AT | 114.2 | 114.35 | Sell | 5,984,687 | 1750 | LSE | |
| 04:59:10 | 114.2 | 647 | AT | 114.2 | 114.35 | Sell | 5,984,490 | 1749 | LSE | |
| 04:59:10 | 114.2 | 453 | AT | 114.2 | 114.35 | Sell | 5,983,843 | 1748 | LSE | |
| 04:59:10 | 114.2 | 3047 | AT | 114.2 | 114.35 | Sell | 5,983,390 | 1747 | LSE | |
| 04:59:03 | 114.35 | 20 | O | 114.2 | 114.35 | Buy | 5,980,343 | 1746 | LSE | |
| 04:58:43 | 114.35 | 13 | O | 114.2 | 114.35 | Buy | 5,980,323 | 1745 | LSE | |
| 04:57:35 | 114.3 | 306 | O | 114.2 | 114.35 | Buy | 5,980,310 | 1744 | LSE | |
| 04:57:34 | 114.3 | 172500 | O | 114.1 | 114.3 | Buy | 5,980,004 | 1743 | LSE | |
| 04:57:29 | 114.16 | 9400 | O | 114.1 | 114.3 | Sell | 5,807,504 | 1742 | LSE | |
| 04:57:24 | 114.242 | 8699 | O | 114.1 | 114.3 | Buy | 5,798,104 | 1741 | LSE | |
| 04:57:01 | 114.249 | 569 | O | 114.1 | 114.3 | Buy | 5,789,405 | 1740 | LSE | |
| 04:56:41 | 114.2 | 164 | AT | 114.2 | 114.3 | Sell | 5,788,836 | 1739 | LSE | |
| 04:56:41 | 114.2 | 125 | AT | 114.2 | 114.35 | Sell | 5,788,672 | 1738 | LSE | |
| 04:56:41 | 114.2 | 720 | AT | 114.2 | 114.35 | Sell | 5,788,547 | 1737 | LSE | |
| 04:56:41 | 114.2 | 406 | AT | 114.2 | 114.35 | Sell | 5,787,827 | 1736 | LSE | |
| 04:56:41 | 114.2 | 9 | AT | 114.2 | 114.35 | Sell | 5,787,421 | 1735 | LSE | |
| 04:56:24 | 114.35 | 100 | O | 114.2 | 114.35 | Buy | 5,787,412 | 1734 | LSE | |
| 04:56:07 | 114.35 | 100 | O | 114.2 | 114.35 | Buy | 5,787,312 | 1733 | LSE | |
| 04:55:28 | 114.35 | 50 | O | 114.2 | 114.35 | Buy | 5,787,212 | 1732 | LSE | |
| 04:55:03 | 114.4 | 250 | O | 114.2 | 114.4 | Buy | 5,787,162 | 1731 | LSE | |
| 04:54:40 | 114.331 | 4351 | O | 114.2 | 114.4 | Buy | 5,786,912 | 1730 | LSE | |
| 04:53:39 | 114.45 | 100 | O | 114.25 | 114.45 | Buy | 5,782,561 | 1729 | LSE | |
| 04:53:39 | 114.45 | 173 | O | 114.25 | 114.45 | Buy | 5,782,461 | 1728 | LSE | |
| 04:51:58 | 114.406 | 5214 | O | 114.3 | 114.45 | Buy | 5,782,288 | 1727 | LSE | |
| 04:51:46 | 114.4 | 21 | AT | 114.4 | 114.5 | Sell | 5,777,074 | 1726 | LSE | |
| 04:51:29 | 114.507 | 4483 | O | 114.4 | 114.5 | Buy | 5,777,053 | 1725 | LSE | |
| 04:51:18 | 114.5 | 3702 | AT | 114.5 | 114.6 | Sell | 5,772,570 | 1724 | LSE | |
| 04:51:18 | 114.5 | 542 | AT | 114.5 | 114.6 | Sell | 5,768,868 | 1723 | LSE | |
| 04:51:18 | 114.5 | 539 | AT | 114.5 | 114.6 | Sell | 5,768,326 | 1722 | LSE | |
| 04:51:18 | 114.55 | 546 | AT | 114.55 | 114.7 | Sell | 5,767,787 | 1721 | LSE | |
| 04:51:07 | 114.65 | 748 | AT | 114.5 | 114.65 | Buy | 5,767,241 | 1720 | LSE | |
| 04:51:07 | 114.6 | 1102 | AT | 114.45 | 114.6 | Buy | 5,766,493 | 1719 | LSE | |
| 04:51:05 | 114.5 | 90 | O | 114.45 | 114.6 | Sell | 5,765,391 | 1718 | LSE | |
| 04:51:05 | 114.55 | 3563 | AT | 114.45 | 114.55 | Buy | 5,765,301 | 1717 | LSE | |
| 04:51:05 | 114.4 | 14 | AT | 114.4 | 114.6 | Sell | 5,761,738 | 1716 | LSE | |
| 04:51:05 | 114.4 | 3563 | AT | 114.4 | 114.6 | Sell | 5,761,724 | 1715 | LSE | |
| 04:51:05 | 114.4 | 77 | AT | 114.4 | 114.6 | Sell | 5,758,161 | 1714 | LSE | |
| 04:51:05 | 114.4 | 3500 | AT | 114.4 | 114.6 | Sell | 5,758,084 | 1713 | LSE | |
| 04:51:05 | 114.55 | 2537 | AT | 114.4 | 114.55 | Buy | 5,754,584 | 1712 | LSE | |
| 04:51:05 | 114.55 | 1147 | AT | 114.4 | 114.55 | Buy | 5,752,047 | 1711 | LSE | |
| 04:51:05 | 114.55 | 971 | AT | 114.4 | 114.55 | Buy | 5,750,900 | 1710 | LSE | |
| 04:51:05 | 114.55 | 2529 | AT | 114.4 | 114.55 | Buy | 5,749,929 | 1709 | LSE | |
| 04:51:05 | 114.5 | 358 | AT | 114.4 | 114.5 | Buy | 5,747,400 | 1708 | LSE | |
| 04:51:05 | 114.5 | 3205 | AT | 114.35 | 114.5 | Buy | 5,747,042 | 1707 | LSE | |
| 04:50:55 | 114.457 | 1738 | O | 114.35 | 114.5 | Buy | 5,743,837 | 1706 | LSE | |
| 04:50:33 | 114.5 | 69 | O | 114.35 | 114.5 | Buy | 5,742,099 | 1705 | LSE | |
| 04:50:28 | 114.457 | 277 | O | 114.35 | 114.5 | Buy | 5,742,030 | 1704 | LSE | |
| 04:50:03 | 114.35 | 4 | O | 114.35 | 114.5 | Sell | 5,741,753 | 1703 | LSE | |
| 04:49:58 | 114.35 | 4 | O | 114.35 | 114.5 | Sell | 5,741,749 | 1702 | LSE | |
| 04:48:59 | 114.5 | 1 | O | 114.35 | 114.5 | Buy | 5,741,745 | 1701 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
