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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:43:44 | 113.5 | 3549 | AT | 113.25 | 113.5 | Buy | 371,915 | 151 | LSE | |
| 03:43:44 | 113.5 | 2530 | AT | 113.25 | 113.5 | Buy | 368,366 | 150 | LSE | |
| 03:43:44 | 113.45 | 2828 | AT | 113.25 | 113.45 | Buy | 365,836 | 149 | LSE | |
| 03:42:29 | 113.4 | 282 | AT | 113.25 | 113.4 | Buy | 363,008 | 148 | LSE | |
| 03:42:29 | 113.2 | 133 | AT | 113.2 | 113.35 | Sell | 362,726 | 147 | LSE | |
| 03:42:29 | 113.2 | 472 | AT | 113.2 | 113.35 | Sell | 362,593 | 146 | LSE | |
| 03:42:29 | 113.25 | 4123 | AT | 113.1 | 113.25 | Buy | 362,121 | 145 | LSE | |
| 03:42:29 | 113.25 | 933 | AT | 113.1 | 113.25 | Buy | 357,998 | 144 | LSE | |
| 03:42:29 | 113.2 | 1523 | AT | 113.1 | 113.2 | Buy | 357,065 | 143 | LSE | |
| 03:42:29 | 113.2 | 620 | AT | 113.1 | 113.2 | Buy | 355,542 | 142 | LSE | |
| 03:42:29 | 113.2 | 2880 | AT | 113.1 | 113.2 | Buy | 354,922 | 141 | LSE | |
| 03:41:28 | 113.05 | 7157 | AT | 113.0 | 113.05 | Buy | 352,042 | 140 | LSE | |
| 03:41:18 | 113.021 | 5000 | O | 112.95 | 113.05 | Buy | 344,885 | 139 | LSE | |
| 03:40:08 | 113.025 | 4393 | O | 112.95 | 113.05 | Buy | 339,885 | 138 | LSE | |
| 03:39:48 | 113.0 | 40 | AT | 112.95 | 113.0 | Buy | 335,492 | 137 | LSE | |
| 03:39:40 | 113.0 | 4 | O | 112.95 | 113.0 | Buy | 335,452 | 136 | LSE | |
| 03:39:40 | 113.0 | 2278 | AT | 112.9 | 113.0 | Buy | 335,448 | 135 | LSE | |
| 03:39:40 | 113.0 | 969 | AT | 112.9 | 113.0 | Buy | 333,170 | 134 | LSE | |
| 03:38:00 | 113.0 | 4 | O | 112.85 | 113.0 | Buy | 332,201 | 133 | LSE | |
| 03:37:40 | 113.0 | 440 | O | 112.85 | 113.0 | Buy | 332,197 | 132 | LSE | |
| 03:37:06 | 113.0 | 1250 | O | 112.8 | 113.0 | Buy | 331,757 | 131 | LSE | |
| 03:36:15 | 112.952 | 10000 | O | 112.8 | 113.0 | Buy | 330,507 | 130 | LSE | |
| 03:35:57 | 112.95 | 31 | O | 112.8 | 112.95 | Buy | 320,507 | 129 | LSE | |
| 03:35:35 | 112.9 | 270 | AT | 112.9 | 113.05 | Sell | 320,476 | 128 | LSE | |
| 03:35:35 | 112.9 | 630 | AT | 112.9 | 113.05 | Sell | 320,206 | 127 | LSE | |
| 03:35:35 | 112.9 | 450 | AT | 112.9 | 113.05 | Sell | 319,576 | 126 | LSE | |
| 03:35:14 | 113.013 | 500 | O | 112.9 | 113.05 | Buy | 319,126 | 125 | LSE | |
| 03:34:16 | 112.957 | 1101 | O | 112.85 | 113.0 | Buy | 318,626 | 124 | LSE | |
| 03:33:43 | 113.0 | 11 | O | 112.85 | 113.0 | Buy | 317,525 | 123 | LSE | |
| 03:33:32 | 113.0 | 140 | O | 112.85 | 113.0 | Buy | 317,514 | 122 | LSE | |
| 03:32:38 | 113.0 | 4000 | AT | 113.0 | 113.1 | Sell | 317,374 | 121 | LSE | |
| 03:32:33 | 113.028 | 4450 | O | 112.85 | 113.1 | Buy | 313,374 | 120 | LSE | |
| 03:32:13 | 112.818 | 50000 | O | 112.85 | 113.1 | Sell | 308,924 | 119 | LSE | |
| 03:32:01 | 113.0 | 1 | O | 112.85 | 113.1 | Buy | 258,924 | 118 | LSE | |
| 03:31:59 | 112.8 | 614 | AT | 112.7 | 112.8 | Buy | 258,923 | 117 | LSE | |
| 03:31:03 | 113.0 | 1 | O | 112.6 | 112.85 | Buy | 258,309 | 116 | LSE | |
| 03:31:03 | 112.8 | 749 | AT | 112.8 | 113.0 | Sell | 258,308 | 115 | LSE | |
| 03:31:03 | 112.8 | 704 | AT | 112.8 | 113.0 | Sell | 257,559 | 114 | LSE | |
| 03:30:45 | 112.8 | 6258 | O | 112.8 | 113.0 | Sell | 256,855 | 113 | LSE | |
| 03:30:45 | 112.8 | 6258 | O | 112.8 | 113.0 | Sell | 250,597 | 112 | LSE | |
| 03:30:38 | 112.9 | 2533 | AT | 112.75 | 112.9 | Buy | 244,339 | 111 | LSE | |
| 03:30:38 | 112.85 | 2507 | AT | 112.7 | 112.85 | Buy | 241,806 | 110 | LSE | |
| 03:30:38 | 112.8 | 2732 | AT | 112.65 | 112.8 | Buy | 239,299 | 109 | LSE | |
| 03:30:38 | 112.8 | 3305 | AT | 112.65 | 112.8 | Buy | 236,567 | 108 | LSE | |
| 03:30:38 | 112.8 | 4 | O | 112.65 | 112.8 | Buy | 233,262 | 107 | LSE | |
| 03:30:23 | 112.89 | 30471 | O | 112.6 | 112.8 | Buy | 233,258 | 106 | LSE | |
| 03:30:07 | 112.723 | 1250 | O | 112.6 | 112.8 | Buy | 202,787 | 105 | LSE | |
| 03:29:18 | 112.73 | 44 | O | 112.6 | 112.8 | Buy | 201,537 | 104 | LSE | |
| 03:29:10 | 112.662 | 434 | O | 112.6 | 112.8 | Sell | 201,493 | 103 | LSE | |
| 03:28:49 | 112.7 | 459 | AT | 112.7 | 112.9 | Sell | 201,059 | 102 | LSE | |
| 03:28:37 | 112.9 | 10 | O | 112.7 | 112.9 | Buy | 200,600 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
