Jd Sports Fashion Plc (JD.)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 06:55:17 | 114.15 | 2607 | AT | 114.0 | 114.15 | Buy | 7,893,027 | 2301 | LSE | |
| 06:55:16 | 114.1 | 349 | AT | 114.1 | 114.2 | Sell | 7,890,420 | 2300 | LSE | |
| 06:54:55 | 114.171 | 2607 | O | 114.1 | 114.2 | Buy | 7,890,071 | 2299 | LSE | |
| 06:54:04 | 114.2 | 5 | O | 114.1 | 114.2 | Buy | 7,887,464 | 2298 | LSE | |
| 06:53:29 | 114.1 | 2473 | O | 114.1 | 114.2 | Sell | 7,887,459 | 2297 | LSE | |
| 06:53:03 | 114.15 | 1079 | AT | 114.15 | 114.25 | Sell | 7,884,986 | 2296 | LSE | |
| 06:53:03 | 114.15 | 4087 | AT | 114.15 | 114.25 | Sell | 7,883,907 | 2295 | LSE | |
| 06:53:03 | 114.15 | 15 | AT | 114.15 | 114.25 | Sell | 7,879,820 | 2294 | LSE | |
| 06:52:14 | 114.183 | 5000 | O | 114.15 | 114.25 | Sell | 7,879,805 | 2293 | LSE | |
| 06:51:30 | 114.25 | 2 | O | 114.15 | 114.25 | Buy | 7,874,805 | 2292 | LSE | |
| 06:51:03 | 114.25 | 3500 | AT | 114.15 | 114.25 | Buy | 7,874,803 | 2291 | LSE | |
| 06:48:30 | 114.3 | 8 | O | 114.15 | 114.3 | Buy | 7,871,303 | 2290 | LSE | |
| 06:47:08 | 114.25 | 1 | O | 114.15 | 114.3 | Buy | 7,871,295 | 2289 | LSE | |
| 06:47:08 | 114.25 | 2369 | AT | 114.15 | 114.25 | Buy | 7,871,294 | 2288 | LSE | |
| 06:47:08 | 114.25 | 748 | AT | 114.15 | 114.25 | Buy | 7,868,925 | 2287 | LSE | |
| 06:46:38 | 114.25 | 6150 | O | 114.15 | 114.25 | Buy | 7,868,177 | 2286 | LSE | |
| 06:46:38 | 114.25 | 6150 | O | 114.15 | 114.25 | Buy | 7,862,027 | 2285 | LSE | |
| 06:46:08 | 114.2 | 2999 | AT | 114.2 | 114.25 | Sell | 7,855,877 | 2284 | LSE | |
| 06:45:39 | 114.2 | 10 | AT | 114.2 | 114.25 | Sell | 7,852,878 | 2283 | LSE | |
| 06:45:39 | 114.2 | 1 | AT | 114.2 | 114.25 | Sell | 7,852,868 | 2282 | LSE | |
| 06:45:39 | 114.25 | 4000 | AT | 114.25 | 114.35 | Sell | 7,852,867 | 2281 | LSE | |
| 06:44:07 | 114.35 | 2 | O | 114.25 | 114.35 | Buy | 7,848,867 | 2280 | LSE | |
| 06:44:04 | 114.321 | 2999 | O | 114.25 | 114.35 | Buy | 7,848,865 | 2279 | LSE | |
| 06:43:33 | 114.3 | 2746 | AT | 114.25 | 114.3 | Buy | 7,845,866 | 2278 | LSE | |
| 06:43:33 | 114.3 | 647 | AT | 114.25 | 114.3 | Buy | 7,843,120 | 2277 | LSE | |
| 06:43:26 | 114.271 | 4000 | O | 114.2 | 114.3 | Buy | 7,842,473 | 2276 | LSE | |
| 06:43:13 | 114.25 | 2704 | O | 114.15 | 114.3 | Buy | 7,838,473 | 2275 | LSE | |
| 06:42:11 | 114.255 | 10 | O | 114.1 | 114.3 | Buy | 7,835,769 | 2274 | LSE | |
| 06:41:56 | 114.088 | 410 | O | 114.15 | 114.3 | Sell | 7,835,759 | 2273 | LSE | |
| 06:41:54 | 114.2 | 883 | AT | 114.2 | 114.25 | Sell | 7,835,349 | 2272 | LSE | |
| 06:41:54 | 114.2 | 2550 | AT | 114.05 | 114.2 | Buy | 7,834,466 | 2271 | LSE | |
| 06:41:54 | 114.2 | 748 | AT | 114.05 | 114.2 | Buy | 7,831,916 | 2270 | LSE | |
| 06:41:43 | 114.1 | 344 | O | 114.05 | 114.2 | Sell | 7,831,168 | 2269 | LSE | |
| 06:41:43 | 114.15 | 5014 | AT | 114.0 | 114.15 | Buy | 7,830,824 | 2268 | LSE | |
| 06:41:43 | 114.15 | 1000 | AT | 114.0 | 114.15 | Buy | 7,825,810 | 2267 | LSE | |
| 06:41:43 | 114.15 | 4000 | AT | 114.0 | 114.15 | Buy | 7,824,810 | 2266 | LSE | |
| 06:41:43 | 114.1 | 1493 | AT | 113.95 | 114.1 | Buy | 7,820,810 | 2265 | LSE | |
| 06:41:43 | 114.1 | 871 | AT | 113.95 | 114.1 | Buy | 7,819,317 | 2264 | LSE | |
| 06:41:43 | 114.1 | 1387 | AT | 113.95 | 114.1 | Buy | 7,818,446 | 2263 | LSE | |
| 06:41:39 | 114.056 | 2000 | O | 113.95 | 114.1 | Buy | 7,817,059 | 2262 | LSE | |
| 06:41:34 | 114.056 | 2181 | O | 113.95 | 114.1 | Buy | 7,815,059 | 2261 | LSE | |
| 06:40:15 | 114.079 | 8000 | O | 114.0 | 114.1 | Buy | 7,812,878 | 2260 | LSE | |
| 06:40:06 | 114.079 | 7802 | O | 114.0 | 114.1 | Buy | 7,804,878 | 2259 | LSE | |
| 06:39:52 | 114.135 | 20 | O | 114.0 | 114.15 | Buy | 7,797,076 | 2258 | LSE | |
| 06:39:48 | 114.15 | 5 | O | 114.05 | 114.15 | Buy | 7,797,056 | 2257 | LSE | |
| 06:39:48 | 114.15 | 1 | AT | 114.15 | 114.2 | Sell | 7,797,051 | 2256 | LSE | |
| 06:39:48 | 114.2 | 288 | AT | 114.2 | 114.25 | Sell | 7,797,050 | 2255 | LSE | |
| 06:39:48 | 114.2 | 1 | AT | 114.2 | 114.25 | Sell | 7,796,762 | 2254 | LSE | |
| 06:38:12 | 114.271 | 8702 | O | 114.2 | 114.3 | Buy | 7,796,761 | 2253 | LSE | |
| 06:37:55 | 114.25 | 1 | AT | 114.25 | 114.3 | Sell | 7,788,059 | 2252 | LSE | |
| 06:37:55 | 114.25 | 3977 | O | 114.25 | 114.35 | Sell | 7,788,058 | 2251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
