Jd Sports Fashion Plc (JD.)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:07:35 | 114.1 | 1662 | AT | 114.05 | 114.1 | Buy | 8,033,944 | 2351 | LSE | |
| 07:07:35 | 114.1 | 915 | AT | 114.05 | 114.1 | Buy | 8,032,282 | 2350 | LSE | |
| 07:07:35 | 114.1 | 665 | AT | 114.05 | 114.1 | Buy | 8,031,367 | 2349 | LSE | |
| 07:07:35 | 114.1 | 611 | AT | 114.05 | 114.1 | Buy | 8,030,702 | 2348 | LSE | |
| 07:07:35 | 114.05 | 984 | AT | 114.0 | 114.05 | Buy | 8,030,091 | 2347 | LSE | |
| 07:07:35 | 114.05 | 647 | AT | 114.0 | 114.05 | Buy | 8,029,107 | 2346 | LSE | |
| 07:06:23 | 114.05 | 1 | O | 113.95 | 114.05 | Buy | 8,028,460 | 2345 | LSE | |
| 07:04:21 | 114.1 | 20 | O | 113.95 | 114.05 | Buy | 8,028,459 | 2344 | LSE | |
| 07:04:21 | 114.05 | 618 | AT | 114.05 | 114.1 | Sell | 8,028,439 | 2343 | LSE | |
| 07:04:21 | 114.05 | 1134 | AT | 113.95 | 114.05 | Buy | 8,027,821 | 2342 | LSE | |
| 07:04:21 | 114.05 | 748 | AT | 113.95 | 114.05 | Buy | 8,026,687 | 2341 | LSE | |
| 07:04:15 | 114.0 | 7758 | O | 113.95 | 114.05 | 8,025,939 | 2340 | LSE | ||
| 07:04:15 | 114.0 | 750 | O | 113.95 | 114.05 | 8,018,181 | 2339 | LSE | ||
| 07:04:15 | 114.0 | 812 | O | 113.95 | 114.05 | 8,017,431 | 2338 | LSE | ||
| 07:04:15 | 114.0 | 377 | O | 113.95 | 114.05 | 8,016,619 | 2337 | LSE | ||
| 07:03:33 | 114.0 | 828 | AT | 114.0 | 114.1 | Sell | 8,016,242 | 2336 | LSE | |
| 07:03:33 | 114.0 | 37 | AT | 114.0 | 114.1 | Sell | 8,015,414 | 2335 | LSE | |
| 07:03:10 | 114.071 | 2500 | O | 114.0 | 114.1 | Buy | 8,015,377 | 2334 | LSE | |
| 07:01:35 | 114.1 | 2 | O | 114.0 | 114.1 | Buy | 8,012,877 | 2333 | LSE | |
| 07:01:30 | 114.1 | 1601 | AT | 114.05 | 114.1 | Buy | 8,012,875 | 2332 | LSE | |
| 07:01:30 | 114.1 | 748 | AT | 114.05 | 114.1 | Buy | 8,011,274 | 2331 | LSE | |
| 07:00:00 | 113.992 | 50000 | O | 113.85 | 114.0 | Buy | 8,010,526 | 2330 | LSE | |
| 06:59:54 | 114.0 | 5 | O | 113.85 | 114.0 | Buy | 7,960,526 | 2329 | LSE | |
| 06:59:51 | 113.95 | 79 | O | 113.85 | 114.0 | Buy | 7,960,521 | 2328 | LSE | |
| 06:59:51 | 113.9 | 78 | O | 113.85 | 114.0 | Sell | 7,960,442 | 2327 | LSE | |
| 06:59:30 | 113.9 | 557 | AT | 113.9 | 114.05 | Sell | 7,960,364 | 2326 | LSE | |
| 06:59:30 | 113.9 | 6014 | AT | 113.9 | 114.05 | Sell | 7,959,807 | 2325 | LSE | |
| 06:59:25 | 114.0 | 5185 | AT | 114.0 | 114.05 | Sell | 7,953,793 | 2324 | LSE | |
| 06:59:25 | 114.0 | 5018 | AT | 113.9 | 114.0 | Buy | 7,948,608 | 2323 | LSE | |
| 06:59:25 | 114.0 | 4222 | AT | 113.9 | 114.0 | Buy | 7,943,590 | 2322 | LSE | |
| 06:59:25 | 114.0 | 1997 | AT | 113.9 | 114.0 | Buy | 7,939,368 | 2321 | LSE | |
| 06:59:13 | 113.971 | 2000 | O | 113.9 | 114.0 | Buy | 7,937,371 | 2320 | LSE | |
| 06:58:59 | 113.949 | 2500 | O | 113.9 | 114.0 | Sell | 7,935,371 | 2319 | LSE | |
| 06:58:45 | 113.95 | 1554 | AT | 113.95 | 114.1 | Sell | 7,932,871 | 2318 | LSE | |
| 06:58:45 | 113.95 | 1554 | AT | 113.95 | 114.1 | Sell | 7,931,317 | 2317 | LSE | |
| 06:58:23 | 114.002 | 12000 | O | 113.95 | 114.1 | Sell | 7,929,763 | 2316 | LSE | |
| 06:56:45 | 114.056 | 4241 | O | 113.95 | 114.1 | Buy | 7,917,763 | 2315 | LSE | |
| 06:56:40 | 114.05 | 236 | AT | 113.95 | 114.05 | Buy | 7,913,522 | 2314 | LSE | |
| 06:56:40 | 114.05 | 762 | AT | 113.95 | 114.05 | Buy | 7,913,286 | 2313 | LSE | |
| 06:56:40 | 114.05 | 748 | AT | 113.95 | 114.05 | Buy | 7,912,524 | 2312 | LSE | |
| 06:56:34 | 114.0 | 6000 | O | 113.85 | 114.05 | Buy | 7,911,776 | 2311 | LSE | |
| 06:56:34 | 113.957 | 4300 | O | 113.85 | 114.05 | Buy | 7,905,776 | 2310 | LSE | |
| 06:56:33 | 114.0 | 30 | O | 113.85 | 114.0 | Buy | 7,901,476 | 2309 | LSE | |
| 06:56:33 | 114.0 | 5 | O | 113.85 | 114.0 | Buy | 7,901,446 | 2308 | LSE | |
| 06:56:32 | 114.05 | 5 | O | 113.9 | 114.05 | Buy | 7,901,441 | 2307 | LSE | |
| 06:56:32 | 114.0 | 2182 | AT | 114.0 | 114.1 | Sell | 7,901,436 | 2306 | LSE | |
| 06:56:21 | 114.0 | 335 | O | 114.0 | 114.1 | Sell | 7,899,254 | 2305 | LSE | |
| 06:55:57 | 114.121 | 1500 | O | 114.0 | 114.1 | Buy | 7,898,919 | 2304 | LSE | |
| 06:55:56 | 114.05 | 11 | AT | 114.05 | 114.15 | Sell | 7,897,419 | 2303 | LSE | |
| 06:55:26 | 114.121 | 4381 | O | 114.05 | 114.15 | Buy | 7,897,408 | 2302 | LSE | |
| 06:55:17 | 114.15 | 2607 | AT | 114.0 | 114.15 | Buy | 7,893,027 | 2301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
