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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:45:43 | 113.4 | 8301140 | O | 113.1 | 113.15 | Buy | 36,272,805 | 4218 | LSE | |
| 13:45:42 | 113.4 | 8301140 | O | 113.1 | 113.15 | Buy | 27,971,665 | 4217 | LSE | |
| 13:39:51 | 114.05 | 56 | O | 113.1 | 113.15 | Buy | 19,670,525 | 4216 | LSE | |
| 13:09:16 | 114.0 | 6 | O | 113.1 | 113.15 | Buy | 19,670,469 | 4215 | LSE | |
| 12:00:28 | 113.502 | 68637 | O | 113.1 | 113.15 | Buy | 19,670,463 | 4214 | LSE | |
| 12:00:28 | 113.53 | 68637 | O | 113.1 | 113.15 | Buy | 19,601,826 | 4213 | LSE | |
| 12:00:27 | 113.502 | 11803 | O | 113.1 | 113.15 | Buy | 19,533,189 | 4212 | LSE | |
| 12:00:27 | 113.53 | 11803 | O | 113.1 | 113.15 | Buy | 19,521,386 | 4211 | LSE | |
| 11:52:06 | 112.9 | 18740 | O | 113.1 | 113.15 | Sell | 19,509,583 | 4210 | LSE | |
| 11:36:15 | 112.9 | 82283 | O | 113.1 | 113.15 | Sell | 19,490,843 | 4209 | LSE | |
| 11:35:34 | 112.9 | 47000 | O | 113.1 | 113.15 | Sell | 19,408,560 | 4208 | LSE | |
| 11:35:18 | 112.9 | 25000 | AT | 113.1 | 113.15 | Sell | 19,361,560 | 4207 | LSE | |
| 11:35:07 | 112.9 | 15000 | AT | 113.1 | 113.15 | Sell | 19,336,560 | 4206 | LSE | |
| 11:35:07 | 112.9 | 3851 | AT | 113.1 | 113.15 | Sell | 19,321,560 | 4205 | LSE | |
| 11:35:03 | 112.9 | 1 | O | 113.1 | 113.15 | Sell | 19,317,709 | 4204 | LSE | |
| 11:35:03 | 112.9 | 51 | O | 113.1 | 113.15 | Sell | 19,317,708 | 4203 | LSE | |
| 11:35:03 | 112.9 | 56 | O | 113.1 | 113.15 | Sell | 19,317,657 | 4202 | LSE | |
| 11:35:03 | 112.9 | 69940 | O | 113.1 | 113.15 | Sell | 19,317,601 | 4201 | LSE | |
| 11:35:03 | 112.9 | 35469 | O | 113.1 | 113.15 | Sell | 19,247,661 | 4200 | LSE | |
| 11:35:03 | 112.9 | 19801 | O | 113.1 | 113.15 | Sell | 19,212,192 | 4199 | LSE | |
| 11:35:03 | 112.9 | 31677 | O | 113.1 | 113.15 | Sell | 19,192,391 | 4198 | LSE | |
| 11:35:02 | 112.9 | 3531 | O | 113.1 | 113.15 | Sell | 19,160,714 | 4197 | LSE | |
| 11:35:01 | 112.9 | 5187791 | UT | 113.1 | 113.15 | Sell | 19,157,183 | 4196 | LSE | |
| 11:29:57 | 113.15 | 2 | O | 113.1 | 113.15 | Buy | 13,969,392 | 4195 | LSE | |
| 11:29:55 | 113.1 | 42 | AT | 113.1 | 113.15 | Sell | 13,969,390 | 4194 | LSE | |
| 11:29:53 | 113.1 | 122 | AT | 113.05 | 113.1 | Buy | 13,969,348 | 4193 | LSE | |
| 11:29:51 | 113.1 | 413 | AT | 113.05 | 113.1 | Buy | 13,969,226 | 4192 | LSE | |
| 11:29:50 | 113.1 | 2 | O | 113.05 | 113.1 | Buy | 13,968,813 | 4191 | LSE | |
| 11:29:47 | 113.1 | 5 | O | 113.05 | 113.1 | Buy | 13,968,811 | 4190 | LSE | |
| 11:29:47 | 113.05 | 33 | AT | 113.05 | 113.1 | Sell | 13,968,806 | 4189 | LSE | |
| 11:29:43 | 113.1 | 2 | O | 113.05 | 113.1 | Buy | 13,968,773 | 4188 | LSE | |
| 11:29:37 | 113.1 | 5 | O | 113.05 | 113.1 | Buy | 13,968,771 | 4187 | LSE | |
| 11:29:34 | 113.05 | 937 | AT | 113.05 | 113.1 | Sell | 13,968,766 | 4186 | LSE | |
| 11:29:34 | 113.05 | 479 | AT | 113.05 | 113.1 | Sell | 13,967,829 | 4185 | LSE | |
| 11:29:34 | 113.1 | 4993 | AT | 113.05 | 113.1 | Buy | 13,967,350 | 4184 | LSE | |
| 11:29:34 | 113.1 | 647 | AT | 113.05 | 113.1 | Buy | 13,962,357 | 4183 | LSE | |
| 11:29:33 | 113.1 | 1181 | AT | 113.05 | 113.1 | Buy | 13,961,710 | 4182 | LSE | |
| 11:29:33 | 113.1 | 748 | AT | 113.05 | 113.1 | Buy | 13,960,529 | 4181 | LSE | |
| 11:29:33 | 113.1 | 202 | AT | 113.05 | 113.1 | Buy | 13,959,781 | 4180 | LSE | |
| 11:29:33 | 113.1 | 2800 | AT | 113.05 | 113.1 | Buy | 13,959,579 | 4179 | LSE | |
| 11:29:33 | 113.1 | 3600 | AT | 113.05 | 113.1 | Buy | 13,956,779 | 4178 | LSE | |
| 11:29:31 | 113.0 | 1697 | AT | 113.0 | 113.1 | Sell | 13,953,179 | 4177 | LSE | |
| 11:29:28 | 113.05 | 2700 | AT | 113.05 | 113.1 | Sell | 13,951,482 | 4176 | LSE | |
| 11:29:28 | 113.05 | 489 | AT | 113.05 | 113.1 | Sell | 13,948,782 | 4175 | LSE | |
| 11:29:28 | 113.05 | 470 | AT | 113.05 | 113.1 | Sell | 13,948,293 | 4174 | LSE | |
| 11:29:28 | 113.05 | 1752 | AT | 113.05 | 113.15 | Sell | 13,947,823 | 4173 | LSE | |
| 11:29:28 | 113.05 | 4993 | AT | 113.05 | 113.15 | Sell | 13,946,071 | 4172 | LSE | |
| 11:29:26 | 113.05 | 4353 | O | 113.1 | 113.2 | Sell | 13,941,078 | 4171 | LSE | |
| 11:29:25 | 113.15 | 15 | AT | 113.1 | 113.15 | Buy | 13,936,725 | 4170 | LSE | |
| 11:29:25 | 113.1 | 494 | AT | 113.1 | 113.2 | Sell | 13,936,710 | 4169 | LSE | |
| 11:29:25 | 113.1 | 3329 | AT | 113.1 | 113.2 | Sell | 13,936,216 | 4168 | LSE | |
| 11:29:25 | 113.1 | 1502 | AT | 113.1 | 113.2 | Sell | 13,932,887 | 4167 | LSE | |
| 11:29:25 | 113.1 | 3491 | AT | 113.1 | 113.2 | Sell | 13,931,385 | 4166 | LSE | |
| 11:29:25 | 113.1 | 2673 | AT | 113.1 | 113.2 | Sell | 13,927,894 | 4165 | LSE | |
| 11:29:25 | 113.05 | 402 | AT | 113.0 | 113.05 | Buy | 13,925,221 | 4164 | LSE | |
| 11:29:25 | 113.05 | 36011 | AT | 113.0 | 113.05 | Buy | 13,924,819 | 4163 | LSE | |
| 11:29:25 | 113.05 | 3489 | AT | 113.0 | 113.05 | Buy | 13,888,808 | 4162 | LSE | |
| 11:29:20 | 113.021 | 2706 | O | 112.95 | 113.05 | Buy | 13,885,319 | 4161 | LSE | |
| 11:29:16 | 113.035 | 5101 | O | 112.95 | 113.05 | Buy | 13,882,613 | 4160 | LSE | |
| 11:29:15 | 113.035 | 1073 | O | 112.95 | 113.05 | Buy | 13,877,512 | 4159 | LSE | |
| 11:29:15 | 113.05 | 78 | AT | 112.95 | 113.05 | Buy | 13,876,439 | 4158 | LSE | |
| 11:28:47 | 113.05 | 1 | O | 112.95 | 113.05 | Buy | 13,876,361 | 4157 | LSE | |
| 11:28:42 | 113.0 | 1632 | AT | 112.95 | 113.0 | Buy | 13,876,360 | 4156 | LSE | |
| 11:28:42 | 113.0 | 2675 | AT | 112.95 | 113.0 | Buy | 13,874,728 | 4155 | LSE | |
| 11:28:42 | 113.0 | 748 | AT | 112.95 | 113.0 | Buy | 13,872,053 | 4154 | LSE | |
| 11:28:41 | 113.0 | 239 | AT | 112.9 | 113.0 | Buy | 13,871,305 | 4153 | LSE | |
| 11:28:41 | 113.0 | 1489 | AT | 112.9 | 113.0 | Buy | 13,871,066 | 4152 | LSE | |
| 11:28:41 | 113.0 | 3039 | AT | 112.9 | 113.0 | Buy | 13,869,577 | 4151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
