Jd Sports Fashion (JD.) - Trades - ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Jd Sports Fashion Plc (JD.)
Jd Sports Fashion Plc (JD.) Trades

Jd Sports Fashion Plc (JD.)

86.16

-2.96

( -3.32% )

Updated: 06:48:45

Delayed by 15 minutes

Trade 3046 - 2951 (07:03-06:30)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
07:03:44	85.98	4	O	85.86	85.94	Buy		5,717,691	3046	LSE
07:03:43	85.9	1398	AT	85.9	85.96	Sell		5,717,687	3045	LSE
07:03:43	85.94	661	AT	85.94	86.0	Sell		5,716,289	3044	LSE
07:02:31	86.02	977	AT	85.96	86.02	Buy		5,715,628	3043	LSE
07:02:31	86.02	1070	AT	85.94	86.02	Buy		5,714,651	3042	LSE
07:02:31	86.0	350	AT	85.94	86.0	Buy		5,713,581	3041	LSE
07:02:24	86.0	2314	O	85.94	86.0	Buy		5,713,231	3040	LSE
07:02:00	86.0	9	O	85.92	86.0	Buy		5,710,917	3039	LSE
07:01:36	85.997	2001	O	85.94	86.02	Buy		5,710,908	3038	LSE
07:01:23	86.02	17	O	85.96	86.02	Buy		5,708,907	3037	LSE
07:01:23	86.02	23	O	85.96	86.02	Buy		5,708,890	3036	LSE
07:00:30	86.02	2	O	85.96	86.02	Buy		5,708,867	3035	LSE
07:00:11	85.989	2000	O	85.96	86.02	Sell		5,708,865	3034	LSE
07:00:05	85.997	4001	O	85.96	86.04	Sell		5,706,865	3033	LSE
06:59:31	85.96	4000	O	85.96	86.02	Sell		5,702,864	3032	LSE
06:58:05	86.06	1422	AT	85.96	86.06	Buy		5,698,864	3031	LSE
06:58:00	86.06	5	O	85.96	86.06	Buy		5,697,442	3030	LSE
06:57:05	86.02	35	O	85.96	86.04	Buy		5,697,437	3029	LSE
06:56:41	86.04	5	O	85.96	86.04	Buy		5,697,402	3028	LSE
06:55:27	85.96	558	O	85.96	86.02	Sell		5,697,397	3027	LSE
06:55:26	86.32	2295	O	85.96	86.04	Buy		5,696,839	3026	LSE
06:55:24	86.0	4800	AT	86.0	86.06	Sell		5,694,544	3025	LSE
06:55:24	86.02	1878	AT	86.02	86.1	Sell		5,689,744	3024	LSE
06:55:24	85.96	280	O	86.02	86.1	Sell		5,687,866	3023	LSE
06:55:23	86.02	2904	AT	85.96	86.02	Buy		5,687,586	3022	LSE
06:55:15	85.997	2892	O	85.96	86.02	Buy		5,684,682	3021	LSE
06:54:19	86.003	900	O	85.96	86.02	Buy		5,681,790	3020	LSE
06:52:59	86.02	10	O	85.96	86.02	Buy		5,680,890	3019	LSE
06:52:11	86.02	12	O	85.92	86.02	Buy		5,680,880	3018	LSE
06:52:09	85.948	1000	O	85.92	86.02	Sell		5,680,868	3017	LSE
06:51:40	85.92	4800	AT	85.92	85.98	Sell		5,679,868	3016	LSE
06:51:35	85.974	23134	O	85.92	86.0	Buy		5,675,068	3015	LSE
06:50:41	85.94	313	AT	85.94	85.96	Sell		5,651,934	3014	LSE
06:50:34	85.94	1561	AT	85.94	86.0	Sell		5,651,621	3013	LSE
06:50:34	86.02	575	AT	86.02	86.08	Sell		5,650,060	3012	LSE
06:49:33	86.12	84	AT	86.02	86.12	Buy		5,649,485	3011	LSE
06:49:33	86.1	1340	AT	86.02	86.1	Buy		5,649,401	3010	LSE
06:49:15	86.1	5	O	86.0	86.1	Buy		5,648,061	3009	LSE
06:49:09	86.06	1750	AT	86.06	86.08	Sell		5,648,056	3008	LSE
06:49:09	86.08	1253	AT	86.08	86.12	Sell		5,646,306	3007	LSE
06:49:09	86.08	1253	AT	86.08	86.12	Sell		5,645,053	3006	LSE
06:48:56	86.14	1368	AT	86.14	86.2	Sell		5,643,800	3005	LSE
06:48:56	86.14	69	AT	86.1	86.14	Buy		5,642,432	3004	LSE
06:48:56	86.14	2813	AT	86.1	86.14	Buy		5,642,363	3003	LSE
06:48:56	86.14	207	AT	86.1	86.14	Buy		5,639,550	3002	LSE
06:48:00	86.16	1835	AT	86.1	86.16	Buy		5,639,343	3001	LSE
06:48:00	86.16	662	AT	86.08	86.16	Buy		5,637,508	3000	LSE
06:48:00	86.14	756	AT	86.08	86.14	Buy		5,636,846	2999	LSE
06:47:37	86.14	115	O	86.08	86.16	Buy		5,636,090	2998	LSE
06:46:36	86.128	573	O	86.08	86.16	Buy		5,635,975	2997	LSE
06:46:01	86.18	89	O	86.08	86.16	Buy		5,635,402	2996	LSE
06:46:00	86.14	2466	AT	86.08	86.14	Buy		5,635,313	2995	LSE
06:45:26	86.1	1459	AT	86.04	86.1	Buy		5,632,847	2994	LSE
06:45:26	86.1	5542	AT	86.04	86.1	Buy		5,631,388	2993	LSE
06:45:26	86.08	2575	AT	86.02	86.08	Buy		5,625,846	2992	LSE
06:45:14	86.04	2955	AT	85.98	86.04	Buy		5,623,271	2991	LSE
06:45:12	86.017	5771	O	85.98	86.04	Buy		5,620,316	2990	LSE
06:44:13	86.02	706	AT	85.94	86.02	Buy		5,614,545	2989	LSE
06:44:13	86.02	2695	AT	85.94	86.02	Buy		5,613,839	2988	LSE
06:44:02	86.0	352	AT	85.94	86.0	Buy		5,611,144	2987	LSE
06:44:02	86.0	352	AT	85.94	86.0	Buy		5,610,792	2986	LSE
06:43:40	86.011	23130	O	85.9	86.0	Buy		5,610,440	2985	LSE
06:43:33	85.998	10000	O	85.92	86.0	Buy		5,587,310	2984	LSE
06:43:33	85.998	10000	O	85.92	86.0	Buy		5,577,310	2983	LSE
06:43:32	85.98	1148	AT	85.98	86.0	Sell		5,567,310	2982	LSE
06:43:32	85.992	2325	O	85.98	86.0	Buy		5,566,162	2981	LSE
06:43:32	85.992	2000	O	85.98	86.0	Buy		5,563,837	2980	LSE
06:43:31	86.0	77	O	85.98	86.0	Buy		5,561,837	2979	LSE
06:43:31	86.0	815	O	85.98	86.0	Buy		5,561,760	2978	LSE
06:43:31	86.0	58	O	85.98	86.0	Buy		5,560,945	2977	LSE
06:43:31	86.0	80	O	85.98	86.0	Buy		5,560,887	2976	LSE
06:43:31	86.0	250	O	85.98	86.0	Buy		5,560,807	2975	LSE
06:43:31	86.0	2547	AT	86.0	86.06	Sell		5,560,557	2974	LSE
06:42:47	86.0	2761	AT	86.0	86.06	Sell		5,558,010	2973	LSE
06:42:47	86.04	417	AT	86.04	86.08	Sell		5,555,249	2972	LSE
06:42:23	86.12	23101	O	86.02	86.12	Buy		5,554,832	2971	LSE
06:40:13	86.14	1882	AT	86.08	86.14	Buy		5,531,731	2970	LSE
06:39:33	86.2	200	O	86.12	86.2	Buy		5,529,849	2969	LSE
06:39:16	86.24	1782	AT	86.24	86.28	Sell		5,529,649	2968	LSE
06:39:16	86.26	3036	AT	86.26	86.32	Sell		5,527,867	2967	LSE
06:39:16	86.28	366	AT	86.28	86.32	Sell		5,524,831	2966	LSE
06:38:29	86.33	1141	O	86.26	86.34	Buy		5,524,465	2965	LSE
06:37:38	86.294	700	O	86.26	86.34	Sell		5,523,324	2964	LSE
06:37:37	86.3	3113	AT	86.3	86.36	Sell		5,522,624	2963	LSE
06:36:21	86.34	6	O	86.24	86.34	Buy		5,519,511	2962	LSE
06:36:02	86.329	100000	O	86.24	86.34	Buy		5,519,505	2961	LSE
06:35:54	86.34	47	O	86.24	86.34	Buy		5,419,505	2960	LSE
06:35:23	86.29	4645	O	86.24	86.34			5,419,458	2959	LSE
06:32:56	86.27	31	O	86.22	86.32			5,414,813	2958	LSE
06:32:02	86.28	1500	AT	86.24	86.28	Buy		5,414,782	2957	LSE
06:32:02	86.24	49	AT	86.2	86.24	Buy		5,413,282	2956	LSE
06:31:05	86.22	341	AT	86.18	86.22	Buy		5,413,233	2955	LSE
06:31:05	86.22	280	AT	86.18	86.22	Buy		5,412,892	2954	LSE
06:31:05	86.22	1600	AT	86.18	86.22	Buy		5,412,612	2953	LSE
06:30:53	86.26	1800	AT	86.26	86.3	Sell		5,411,012	2952	LSE
06:30:52	86.28	2575	AT	86.28	86.32	Sell		5,409,212	2951	LSE

Jd Sports Fashion

BNP Paribas Issuance

Japan Research Enhanced ...

Exchange Traded

Invesco Food and Beverag...

Thermador Groupe (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions