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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:56:01 | 113.25 | 5 | O | 113.05 | 113.25 | Buy | 3,579,975 | 1101 | LSE | |
| 07:55:17 | 113.246 | 87858 | O | 113.05 | 113.25 | Buy | 3,579,970 | 1100 | LSE | |
| 07:54:54 | 113.2 | 1500 | O | 113.05 | 113.2 | Buy | 3,492,112 | 1099 | LSE | |
| 07:54:53 | 113.15 | 109 | AT | 113.15 | 113.25 | Sell | 3,490,612 | 1098 | LSE | |
| 07:54:53 | 113.15 | 724 | AT | 113.15 | 113.25 | Sell | 3,490,503 | 1097 | LSE | |
| 07:54:53 | 113.15 | 3500 | AT | 113.15 | 113.25 | Sell | 3,489,779 | 1096 | LSE | |
| 07:54:22 | 113.221 | 1753 | O | 113.15 | 113.25 | Buy | 3,486,279 | 1095 | LSE | |
| 07:54:13 | 113.25 | 425 | O | 113.15 | 113.25 | Buy | 3,484,526 | 1094 | LSE | |
| 07:50:15 | 113.15 | 2 | O | 113.0 | 113.2 | Buy | 3,484,101 | 1093 | LSE | |
| 07:50:04 | 113.15 | 4 | O | 113.0 | 113.15 | Buy | 3,484,099 | 1092 | LSE | |
| 07:49:26 | 113.1 | 688 | O | 113.05 | 113.2 | Sell | 3,484,095 | 1091 | LSE | |
| 07:47:40 | 113.15 | 5055 | AT | 113.1 | 113.15 | Buy | 3,483,407 | 1090 | LSE | |
| 07:47:40 | 113.1 | 196 | AT | 113.0 | 113.1 | Buy | 3,478,352 | 1089 | LSE | |
| 07:47:40 | 113.1 | 5058 | AT | 113.0 | 113.1 | Buy | 3,478,156 | 1088 | LSE | |
| 07:47:40 | 113.1 | 900 | AT | 113.0 | 113.1 | Buy | 3,473,098 | 1087 | LSE | |
| 07:47:40 | 113.1 | 3200 | AT | 113.0 | 113.1 | Buy | 3,472,198 | 1086 | LSE | |
| 07:47:40 | 113.05 | 1354 | AT | 112.95 | 113.05 | Buy | 3,468,998 | 1085 | LSE | |
| 07:47:40 | 113.05 | 2563 | AT | 112.95 | 113.05 | Buy | 3,467,644 | 1084 | LSE | |
| 07:47:40 | 113.05 | 2000 | AT | 112.95 | 113.05 | Buy | 3,465,081 | 1083 | LSE | |
| 07:47:40 | 113.05 | 1569 | AT | 112.95 | 113.05 | Buy | 3,463,081 | 1082 | LSE | |
| 07:47:17 | 113.0 | 395 | AT | 113.0 | 113.05 | Sell | 3,461,512 | 1081 | LSE | |
| 07:47:17 | 113.0 | 369 | AT | 113.0 | 113.05 | Sell | 3,461,117 | 1080 | LSE | |
| 07:47:17 | 113.0 | 1759 | AT | 113.0 | 113.1 | Sell | 3,460,748 | 1079 | LSE | |
| 07:45:43 | 113.1 | 1759 | O | 113.0 | 113.1 | Buy | 3,458,989 | 1078 | LSE | |
| 07:44:11 | 113.034 | 7520 | O | 113.0 | 113.15 | Sell | 3,457,230 | 1077 | LSE | |
| 07:42:25 | 113.106 | 442 | O | 113.0 | 113.15 | Buy | 3,449,710 | 1076 | LSE | |
| 07:42:02 | 113.0 | 25 | O | 113.0 | 113.15 | Sell | 3,449,268 | 1075 | LSE | |
| 07:41:34 | 113.037 | 500 | O | 113.0 | 113.15 | Sell | 3,449,243 | 1074 | LSE | |
| 07:41:15 | 113.1 | 1164 | AT | 113.0 | 113.1 | Buy | 3,448,743 | 1073 | LSE | |
| 07:41:15 | 113.1 | 55 | AT | 113.0 | 113.1 | Buy | 3,447,579 | 1072 | LSE | |
| 07:41:15 | 113.1 | 2557 | AT | 113.0 | 113.1 | Buy | 3,447,524 | 1071 | LSE | |
| 07:41:15 | 113.1 | 1042 | AT | 113.0 | 113.1 | Buy | 3,444,967 | 1070 | LSE | |
| 07:41:15 | 113.1 | 521 | AT | 113.0 | 113.1 | Buy | 3,443,925 | 1069 | LSE | |
| 07:41:11 | 113.05 | 1444 | AT | 112.95 | 113.05 | Buy | 3,443,404 | 1068 | LSE | |
| 07:41:11 | 113.05 | 722 | AT | 112.95 | 113.05 | Buy | 3,441,960 | 1067 | LSE | |
| 07:40:16 | 113.05 | 1000 | O | 113.05 | 113.2 | Sell | 3,441,238 | 1066 | LSE | |
| 07:40:15 | 113.1 | 2484 | AT | 113.0 | 113.1 | Buy | 3,440,238 | 1065 | LSE | |
| 07:40:15 | 113.1 | 1470 | AT | 113.0 | 113.1 | Buy | 3,437,754 | 1064 | LSE | |
| 07:40:15 | 113.1 | 627 | AT | 113.0 | 113.1 | Buy | 3,436,284 | 1063 | LSE | |
| 07:40:15 | 113.1 | 73 | AT | 113.0 | 113.1 | Buy | 3,435,657 | 1062 | LSE | |
| 07:40:15 | 113.1 | 1523 | AT | 113.0 | 113.1 | Buy | 3,435,584 | 1061 | LSE | |
| 07:40:15 | 113.05 | 2543 | AT | 113.0 | 113.05 | Buy | 3,434,061 | 1060 | LSE | |
| 07:40:15 | 113.05 | 3500 | AT | 113.0 | 113.05 | Buy | 3,431,518 | 1059 | LSE | |
| 07:40:15 | 113.05 | 1378 | AT | 113.0 | 113.05 | Buy | 3,428,018 | 1058 | LSE | |
| 07:40:15 | 113.0 | 281 | AT | 113.0 | 113.1 | Sell | 3,426,640 | 1057 | LSE | |
| 07:40:15 | 113.0 | 1004 | AT | 113.0 | 113.1 | Sell | 3,426,359 | 1056 | LSE | |
| 07:40:15 | 113.0 | 1569 | AT | 113.0 | 113.1 | Sell | 3,425,355 | 1055 | LSE | |
| 07:36:34 | 113.056 | 2000 | O | 112.95 | 113.1 | Buy | 3,423,786 | 1054 | LSE | |
| 07:34:35 | 113.1 | 20 | O | 112.95 | 113.1 | Buy | 3,421,786 | 1053 | LSE | |
| 07:34:35 | 113.1 | 5 | O | 112.95 | 113.1 | Buy | 3,421,766 | 1052 | LSE | |
| 07:33:59 | 112.992 | 2487 | O | 112.95 | 113.1 | Sell | 3,421,761 | 1051 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
