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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 06:11:57 | 114.6 | 2676 | AT | 114.6 | 114.65 | Sell | 7,178,713 | 2151 | LSE | |
| 06:11:57 | 114.6 | 1235 | AT | 114.45 | 114.6 | Buy | 7,176,037 | 2150 | LSE | |
| 06:11:02 | 114.65 | 20 | O | 114.45 | 114.6 | Buy | 7,174,802 | 2149 | LSE | |
| 06:10:52 | 114.451 | 5 | O | 114.45 | 114.65 | Sell | 7,174,782 | 2148 | LSE | |
| 06:10:45 | 114.6 | 1000 | O | 114.45 | 114.65 | Buy | 7,174,777 | 2147 | LSE | |
| 06:09:22 | 114.55 | 331 | AT | 114.45 | 114.55 | Buy | 7,173,777 | 2146 | LSE | |
| 06:09:22 | 114.55 | 748 | AT | 114.45 | 114.55 | Buy | 7,173,446 | 2145 | LSE | |
| 06:09:22 | 114.55 | 999 | AT | 114.45 | 114.55 | Buy | 7,172,698 | 2144 | LSE | |
| 06:09:09 | 114.5 | 748 | AT | 114.35 | 114.5 | Buy | 7,171,699 | 2143 | LSE | |
| 06:09:09 | 114.5 | 1051 | AT | 114.35 | 114.5 | Buy | 7,170,951 | 2142 | LSE | |
| 06:09:09 | 114.45 | 1498 | AT | 114.3 | 114.45 | Buy | 7,169,900 | 2141 | LSE | |
| 06:09:09 | 114.45 | 3500 | AT | 114.3 | 114.45 | Buy | 7,168,402 | 2140 | LSE | |
| 06:08:10 | 114.463 | 102 | O | 114.35 | 114.5 | Buy | 7,164,902 | 2139 | LSE | |
| 06:08:00 | 114.457 | 3039 | O | 114.35 | 114.5 | Buy | 7,164,800 | 2138 | LSE | |
| 06:07:57 | 114.45 | 1094 | AT | 114.45 | 114.55 | Sell | 7,161,761 | 2137 | LSE | |
| 06:07:57 | 114.45 | 9 | AT | 114.45 | 114.55 | Sell | 7,160,667 | 2136 | LSE | |
| 06:07:57 | 114.5 | 2440 | AT | 114.5 | 114.6 | Sell | 7,160,658 | 2135 | LSE | |
| 06:06:59 | 114.656 | 872 | O | 114.55 | 114.7 | Buy | 7,158,218 | 2134 | LSE | |
| 06:06:25 | 114.6 | 1016 | AT | 114.5 | 114.6 | Buy | 7,157,346 | 2133 | LSE | |
| 06:06:14 | 114.5 | 1234 | AT | 114.5 | 114.55 | Sell | 7,156,330 | 2132 | LSE | |
| 06:06:14 | 114.55 | 29 | AT | 114.5 | 114.55 | Buy | 7,155,096 | 2131 | LSE | |
| 06:06:14 | 114.5 | 1034 | AT | 114.35 | 114.5 | Buy | 7,155,067 | 2130 | LSE | |
| 06:06:14 | 114.5 | 3800 | AT | 114.35 | 114.5 | Buy | 7,154,033 | 2129 | LSE | |
| 06:04:46 | 114.65 | 2180 | AT | 114.65 | 114.7 | Sell | 7,150,233 | 2128 | LSE | |
| 06:03:53 | 114.682 | 13008 | O | 114.55 | 114.7 | Buy | 7,148,053 | 2127 | LSE | |
| 06:03:46 | 114.6 | 837 | AT | 114.5 | 114.6 | Buy | 7,135,045 | 2126 | LSE | |
| 06:03:46 | 114.6 | 647 | AT | 114.5 | 114.6 | Buy | 7,134,208 | 2125 | LSE | |
| 06:03:26 | 114.55 | 514 | AT | 114.55 | 114.65 | Sell | 7,133,561 | 2124 | LSE | |
| 06:03:05 | 114.6 | 489 | AT | 114.6 | 114.7 | Sell | 7,133,047 | 2123 | LSE | |
| 06:02:49 | 114.65 | 1300 | O | 114.6 | 114.7 | 7,132,558 | 2122 | LSE | ||
| 06:01:48 | 114.75 | 10 | O | 114.55 | 114.75 | Buy | 7,131,258 | 2121 | LSE | |
| 06:01:43 | 114.7 | 1452 | AT | 114.7 | 114.85 | Sell | 7,131,248 | 2120 | LSE | |
| 06:01:23 | 114.75 | 40 | AT | 114.75 | 114.9 | Sell | 7,129,796 | 2119 | LSE | |
| 06:01:22 | 114.7 | 1165 | AT | 114.6 | 114.7 | Buy | 7,129,756 | 2118 | LSE | |
| 06:01:13 | 114.656 | 2180 | O | 114.55 | 114.7 | Buy | 7,128,591 | 2117 | LSE | |
| 06:00:23 | 114.6 | 3701 | AT | 114.45 | 114.6 | Buy | 7,126,411 | 2116 | LSE | |
| 06:00:23 | 114.6 | 1241 | AT | 114.45 | 114.6 | Buy | 7,122,710 | 2115 | LSE | |
| 06:00:23 | 114.6 | 1154 | AT | 114.45 | 114.6 | Buy | 7,121,469 | 2114 | LSE | |
| 06:00:23 | 114.55 | 2391 | AT | 114.4 | 114.55 | Buy | 7,120,315 | 2113 | LSE | |
| 06:00:23 | 114.55 | 40 | AT | 114.4 | 114.55 | Buy | 7,117,924 | 2112 | LSE | |
| 06:00:23 | 114.5 | 2435 | AT | 114.35 | 114.5 | Buy | 7,117,884 | 2111 | LSE | |
| 06:00:23 | 114.5 | 213 | AT | 114.35 | 114.5 | Buy | 7,115,449 | 2110 | LSE | |
| 06:00:23 | 114.5 | 858 | AT | 114.35 | 114.5 | Buy | 7,115,236 | 2109 | LSE | |
| 05:59:37 | 114.5 | 347 | O | 114.35 | 114.5 | Buy | 7,114,378 | 2108 | LSE | |
| 05:59:19 | 114.457 | 858 | O | 114.35 | 114.5 | Buy | 7,114,031 | 2107 | LSE | |
| 05:58:38 | 114.513 | 580 | O | 114.4 | 114.55 | Buy | 7,113,173 | 2106 | LSE | |
| 05:58:02 | 114.546 | 21710 | O | 114.35 | 114.55 | Buy | 7,112,593 | 2105 | LSE | |
| 05:57:54 | 114.55 | 2 | O | 114.35 | 114.55 | Buy | 7,090,883 | 2104 | LSE | |
| 05:57:44 | 114.55 | 13 | O | 114.35 | 114.55 | Buy | 7,090,881 | 2103 | LSE | |
| 05:57:34 | 114.55 | 2 | O | 114.35 | 114.55 | Buy | 7,090,868 | 2102 | LSE | |
| 05:57:01 | 114.6 | 2 | O | 114.45 | 114.6 | Buy | 7,090,866 | 2101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
