Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
JD Sports Fashion (JD.) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/05/2012 | 8.31p | 8.38p | 8.08p | 8.35p | 485400 |
| 02/05/2012 | 8.05p | 8.45p | 8.05p | 8.35p | 944500 |
| 01/05/2012 | 8.14p | 8.41p | 8.02p | 8.41p | 9380300 |
| 30/04/2012 | 8.03p | 8.20p | 7.92p | 8.20p | 298900 |
| 27/04/2012 | 8.06p | 8.13p | 7.89p | 8.08p | 853200 |
| 26/04/2012 | 8.08p | 8.11p | 7.75p | 7.75p | 1332800 |
| 25/04/2012 | 7.95p | 8.14p | 7.77p | 8.10p | 932800 |
| 24/04/2012 | 7.82p | 8.18p | 7.75p | 7.99p | 777000 |
| 23/04/2012 | 8.02p | 8.13p | 7.80p | 7.87p | 748100 |
| 20/04/2012 | 7.87p | 8.12p | 7.85p | 8.08p | 849800 |
| 19/04/2012 | 8.05p | 8.09p | 7.87p | 7.92p | 1073100 |
| 18/04/2012 | 7.97p | 8.14p | 7.85p | 8.10p | 512100 |
| 17/04/2012 | 7.98p | 8.20p | 7.81p | 8.02p | 737500 |
| 16/04/2012 | 7.76p | 8.04p | 7.76p | 8.02p | 1708100 |
| 13/04/2012 | 7.71p | 8.10p | 7.71p | 7.95p | 2546100 |
| 12/04/2012 | 7.75p | 7.91p | 7.65p | 7.91p | 2890400 |
| 11/04/2012 | 7.89p | 8.14p | 7.71p | 7.99p | 1409600 |
| 10/04/2012 | 7.95p | 8.12p | 7.80p | 7.93p | 1952100 |
| 05/04/2012 | 7.90p | 7.99p | 7.76p | 7.97p | 2956300 |
| 04/04/2012 | 8.00p | 8.00p | 7.73p | 7.85p | 2034100 |
| 03/04/2012 | 7.75p | 7.93p | 7.61p | 7.93p | 7560000 |
| 02/04/2012 | 7.96p | 8.05p | 7.70p | 7.71p | 2767200 |
| 30/03/2012 | 7.76p | 8.07p | 7.76p | 7.96p | 399900 |
| 29/03/2012 | 7.73p | 7.87p | 7.72p | 7.75p | 608200 |
| 28/03/2012 | 7.66p | 7.92p | 7.66p | 7.75p | 609300 |
| 27/03/2012 | 7.86p | 7.96p | 7.51p | 7.87p | 1551900 |
| 26/03/2012 | 7.85p | 7.95p | 7.71p | 7.82p | 5501600 |
| 23/03/2012 | 7.70p | 7.76p | 7.57p | 7.76p | 832600 |
| 22/03/2012 | 7.65p | 7.70p | 7.38p | 7.70p | 1064200 |
| 21/03/2012 | 7.49p | 7.60p | 7.46p | 7.59p | 3774200 |
| 20/03/2012 | 7.52p | 7.74p | 7.41p | 7.49p | 42575400 |
| 19/03/2012 | 7.70p | 7.70p | 7.54p | 7.65p | 893600 |
| 16/03/2012 | 7.65p | 7.72p | 7.59p | 7.69p | 3141400 |
| 15/03/2012 | 7.40p | 7.66p | 7.15p | 7.66p | 3948900 |
| 14/03/2012 | 7.80p | 7.99p | 7.39p | 7.39p | 2596800 |
| 13/03/2012 | 7.67p | 7.95p | 7.65p | 7.80p | 3332600 |
| 12/03/2012 | 7.69p | 7.75p | 7.46p | 7.67p | 1330100 |
| 09/03/2012 | 7.77p | 7.84p | 7.36p | 7.66p | 3143400 |
| 08/03/2012 | 7.85p | 7.99p | 7.74p | 7.80p | 1518100 |
| 07/03/2012 | 7.80p | 8.10p | 7.73p | 7.76p | 465000 |
| 06/03/2012 | 7.88p | 8.20p | 7.74p | 7.80p | 1317600 |
| 05/03/2012 | 8.07p | 8.16p | 8.02p | 8.15p | 661200 |
| 02/03/2012 | 7.91p | 8.15p | 7.88p | 8.14p | 815700 |
| 01/03/2012 | 8.21p | 8.30p | 7.95p | 8.10p | 1844000 |
| 29/02/2012 | 8.16p | 8.44p | 8.16p | 8.30p | 1312500 |
| 28/02/2012 | 8.50p | 8.50p | 8.25p | 8.33p | 2124200 |
| 27/02/2012 | 8.25p | 8.46p | 8.25p | 8.33p | 1274600 |
| 24/02/2012 | 8.38p | 8.50p | 8.29p | 8.44p | 1122500 |
| 23/02/2012 | 8.18p | 8.40p | 8.17p | 8.39p | 3616600 |
| 22/02/2012 | 8.18p | 8.33p | 8.14p | 8.14p | 825300 |
| 21/02/2012 | 8.20p | 8.49p | 8.05p | 8.16p | 2064900 |
| 20/02/2012 | 8.55p | 8.65p | 8.20p | 8.20p | 1824000 |
| 17/02/2012 | 8.75p | 8.85p | 8.54p | 8.63p | 1159800 |
| 16/02/2012 | 8.57p | 8.68p | 8.31p | 8.60p | 1893500 |
| 15/02/2012 | 8.59p | 8.79p | 8.59p | 8.61p | 4080200 |
| 14/02/2012 | 8.39p | 8.62p | 8.26p | 8.59p | 6448900 |
| 13/02/2012 | 8.20p | 8.40p | 8.01p | 8.36p | 850000 |
| 10/02/2012 | 8.08p | 8.26p | 7.93p | 8.02p | 1868400 |
| 09/02/2012 | 8.23p | 8.32p | 8.07p | 8.13p | 1883200 |
| 08/02/2012 | 8.10p | 8.28p | 7.81p | 8.19p | 1293000 |
| 07/02/2012 | 8.08p | 8.20p | 7.85p | 7.99p | 6087700 |
| 06/02/2012 | 7.75p | 8.19p | 7.73p | 7.99p | 3177000 |
| 03/02/2012 | 7.43p | 7.98p | 7.35p | 7.81p | 6069300 |
| 02/02/2012 | 7.24p | 7.59p | 7.24p | 7.50p | 2458800 |
| 01/02/2012 | 7.25p | 7.37p | 7.11p | 7.23p | 1532600 |
| 31/01/2012 | 7.45p | 7.49p | 7.14p | 7.15p | 2319600 |
| 30/01/2012 | 7.39p | 7.45p | 7.02p | 7.24p | 1861600 |
| 27/01/2012 | 7.39p | 7.39p | 7.00p | 7.15p | 2896700 |
| 26/01/2012 | 7.13p | 7.38p | 7.05p | 7.24p | 1753300 |
| 25/01/2012 | 7.33p | 7.33p | 7.00p | 7.05p | 2368700 |
| 24/01/2012 | 7.39p | 7.40p | 7.22p | 7.23p | 3550500 |
| 23/01/2012 | 7.25p | 7.29p | 7.02p | 7.09p | 1274600 |
| 20/01/2012 | 7.38p | 7.38p | 7.03p | 7.07p | 1235300 |
| 19/01/2012 | 7.38p | 7.38p | 7.09p | 7.15p | 3503200 |
| 18/01/2012 | 7.12p | 7.35p | 7.09p | 7.09p | 3032500 |
| 17/01/2012 | 7.04p | 7.23p | 6.92p | 6.95p | 3201000 |
| 16/01/2012 | 6.76p | 7.25p | 6.76p | 6.96p | 3382700 |
| 13/01/2012 | 6.83p | 6.88p | 6.79p | 6.84p | 1396800 |
| 12/01/2012 | 6.97p | 7.01p | 6.76p | 6.82p | 2267000 |
| 11/01/2012 | 7.00p | 7.26p | 6.91p | 6.91p | 1382700 |
| 10/01/2012 | 7.10p | 7.35p | 6.95p | 7.07p | 4613700 |
| 09/01/2012 | 6.57p | 7.10p | 6.45p | 7.00p | 6342000 |
| 06/01/2012 | 5.97p | 6.60p | 5.90p | 6.60p | 3632500 |
| 05/01/2012 | 6.10p | 6.30p | 5.93p | 5.93p | 2055500 |
| 04/01/2012 | 6.37p | 6.47p | 6.00p | 6.08p | 3412600 |
| 03/01/2012 | 6.26p | 6.36p | 6.02p | 6.24p | 1212300 |
| 30/12/2011 | 6.26p | 6.26p | 6.05p | 6.24p | 305500 |
| 29/12/2011 | 6.14p | 6.24p | 6.05p | 6.24p | 384900 |
| 28/12/2011 | 6.22p | 6.27p | 6.16p | 6.20p | 1281300 |
| 23/12/2011 | 6.06p | 6.23p | 6.06p | 6.16p | 113500 |
| 22/12/2011 | 6.38p | 6.38p | 5.91p | 6.03p | 4064700 |
| 21/12/2011 | 5.99p | 6.35p | 5.98p | 6.19p | 3157900 |
| 20/12/2011 | 6.48p | 6.58p | 6.06p | 6.06p | 40062400 |
| 19/12/2011 | 5.98p | 6.63p | 5.98p | 6.46p | 4621600 |
| 16/12/2011 | 5.80p | 6.17p | 5.76p | 5.98p | 141287392 |
| 15/12/2011 | 6.20p | 6.31p | 5.60p | 5.70p | 5168000 |
| 14/12/2011 | 6.25p | 6.47p | 5.85p | 6.16p | 2141800 |
| 13/12/2011 | 6.51p | 6.54p | 6.30p | 6.31p | 7400200 |
| 12/12/2011 | 6.92p | 6.92p | 6.50p | 6.50p | 2594000 |
| 09/12/2011 | 7.10p | 7.10p | 6.90p | 6.95p | 809900 |
| 08/12/2011 | 7.07p | 7.07p | 6.88p | 7.00p | 3282700 |
| 07/12/2011 | 7.00p | 7.10p | 6.83p | 7.00p | 3028600 |
| 06/12/2011 | 6.80p | 7.00p | 6.80p | 7.00p | 1004900 |
| 05/12/2011 | 6.76p | 7.06p | 6.76p | 7.00p | 1820300 |
| 02/12/2011 | 6.99p | 7.14p | 6.75p | 6.75p | 3039100 |
| 01/12/2011 | 7.09p | 7.18p | 6.86p | 7.00p | 3671000 |
| 30/11/2011 | 6.98p | 7.16p | 6.88p | 7.05p | 4676000 |
| 29/11/2011 | 7.22p | 7.22p | 7.01p | 7.02p | 1274500 |
| 28/11/2011 | 7.28p | 7.28p | 6.88p | 7.08p | 2884900 |
| 25/11/2011 | 7.56p | 7.71p | 7.00p | 7.13p | 3613700 |
| 24/11/2011 | 7.51p | 7.71p | 7.51p | 7.55p | 926600 |
| 23/11/2011 | 7.99p | 8.00p | 7.32p | 7.60p | 10864800 |
| 22/11/2011 | 8.23p | 8.23p | 8.15p | 8.15p | 1600500 |
| 21/11/2011 | 8.13p | 8.21p | 8.10p | 8.15p | 769300 |
| 18/11/2011 | 8.11p | 8.28p | 8.10p | 8.18p | 1288600 |
| 17/11/2011 | 8.19p | 8.30p | 8.19p | 8.27p | 1390600 |
| 16/11/2011 | 8.24p | 8.30p | 8.12p | 8.25p | 1393500 |
| 15/11/2011 | 8.30p | 8.30p | 8.23p | 8.23p | 1532500 |
| 14/11/2011 | 8.27p | 8.30p | 8.24p | 8.30p | 1576800 |
| 11/11/2011 | 8.30p | 8.30p | 8.27p | 8.30p | 1128700 |
| 10/11/2011 | 8.18p | 8.33p | 8.18p | 8.29p | 1278500 |
| 09/11/2011 | 8.40p | 8.40p | 8.10p | 8.30p | 2853500 |
| 08/11/2011 | 8.35p | 8.35p | 8.06p | 8.35p | 1728400 |
| 07/11/2011 | 8.26p | 8.35p | 8.15p | 8.35p | 1232900 |
| 04/11/2011 | 8.31p | 8.42p | 8.10p | 8.42p | 1471600 |
| 03/11/2011 | 8.18p | 8.37p | 8.13p | 8.30p | 1195400 |
| 02/11/2011 | 8.20p | 8.35p | 8.11p | 8.35p | 1168300 |
| 01/11/2011 | 8.12p | 8.40p | 8.01p | 8.10p | 2018500 |
| 31/10/2011 | 8.11p | 8.35p | 8.07p | 8.35p | 555500 |
| 28/10/2011 | 8.41p | 8.41p | 8.18p | 8.32p | 554300 |
| 27/10/2011 | 8.32p | 8.35p | 8.15p | 8.35p | 7618000 |
| 26/10/2011 | 8.09p | 8.29p | 8.09p | 8.28p | 395800 |
| 25/10/2011 | 8.09p | 8.49p | 8.09p | 8.09p | 1952200 |
| 24/10/2011 | 8.18p | 8.35p | 8.18p | 8.35p | 798700 |
| 21/10/2011 | 8.29p | 8.32p | 8.13p | 8.17p | 579800 |
| 20/10/2011 | 8.11p | 8.35p | 8.09p | 8.35p | 649400 |
| 19/10/2011 | 8.35p | 8.35p | 8.14p | 8.22p | 542700 |
| 18/10/2011 | 8.41p | 8.41p | 8.11p | 8.35p | 1286500 |
| 17/10/2011 | 8.50p | 8.50p | 8.31p | 8.41p | 147500 |
| 14/10/2011 | 8.21p | 8.45p | 8.20p | 8.45p | 753400 |
| 13/10/2011 | 8.48p | 8.48p | 8.16p | 8.16p | 540600 |
| 12/10/2011 | 8.39p | 8.48p | 8.20p | 8.48p | 2366800 |
| 11/10/2011 | 8.34p | 8.36p | 8.28p | 8.35p | 876700 |
| 10/10/2011 | 8.46p | 8.50p | 8.24p | 8.36p | 688900 |
| 07/10/2011 | 8.45p | 8.48p | 8.08p | 8.48p | 604000 |
| 06/10/2011 | 8.18p | 8.30p | 8.07p | 8.17p | 2505200 |
| 05/10/2011 | 8.65p | 8.65p | 8.00p | 8.19p | 2964500 |
| 04/10/2011 | 8.48p | 8.60p | 8.33p | 8.54p | 3453500 |
| 03/10/2011 | 8.49p | 8.60p | 8.10p | 8.57p | 1012500 |
| 30/09/2011 | 8.60p | 8.60p | 8.30p | 8.30p | 1591400 |
| 29/09/2011 | 8.43p | 8.60p | 8.30p | 8.55p | 822000 |
| 28/09/2011 | 8.48p | 8.51p | 8.38p | 8.40p | 703200 |
| 27/09/2011 | 8.40p | 8.64p | 8.24p | 8.60p | 1236100 |
| 26/09/2011 | 8.60p | 8.62p | 8.45p | 8.60p | 801600 |
| 23/09/2011 | 8.33p | 8.57p | 8.00p | 8.50p | 806600 |
| 22/09/2011 | 8.30p | 8.50p | 8.30p | 8.33p | 936300 |
| 21/09/2011 | 8.78p | 8.78p | 8.31p | 8.31p | 1951000 |
| 20/09/2011 | 8.61p | 8.61p | 8.41p | 8.41p | 1077400 |
| 19/09/2011 | 8.31p | 8.75p | 8.31p | 8.60p | 1588400 |
| 16/09/2011 | 8.65p | 8.80p | 8.30p | 8.30p | 2310700 |
| 15/09/2011 | 8.64p | 8.75p | 8.31p | 8.60p | 1594400 |
| 14/09/2011 | 8.60p | 8.70p | 8.51p | 8.65p | 4426400 |
| 13/09/2011 | 8.44p | 8.60p | 8.35p | 8.55p | 855600 |
| 12/09/2011 | 8.44p | 8.57p | 8.35p | 8.48p | 253300 |
| 09/09/2011 | 8.41p | 8.48p | 8.31p | 8.36p | 435700 |
| 08/09/2011 | 8.38p | 8.53p | 8.35p | 8.49p | 1010000 |
| 07/09/2011 | 8.49p | 8.60p | 8.32p | 8.34p | 547900 |
| 06/09/2011 | 8.53p | 8.53p | 8.20p | 8.42p | 423600 |
| 05/09/2011 | 8.33p | 8.46p | 8.19p | 8.25p | 918300 |
| 02/09/2011 | 8.55p | 8.61p | 8.32p | 8.33p | 740900 |
| 01/09/2011 | 8.36p | 8.60p | 8.31p | 8.60p | 1243000 |
| 31/08/2011 | 8.26p | 8.46p | 8.26p | 8.31p | 1079500 |
| 30/08/2011 | 8.53p | 8.65p | 8.25p | 8.25p | 1814300 |
| 26/08/2011 | 8.54p | 8.58p | 8.31p | 8.46p | 541800 |
| 25/08/2011 | 8.53p | 8.79p | 8.53p | 8.67p | 445500 |
| 24/08/2011 | 8.65p | 8.80p | 8.65p | 8.74p | 188200 |
| 23/08/2011 | 8.83p | 8.83p | 8.50p | 8.65p | 1793200 |
| 22/08/2011 | 8.65p | 8.85p | 8.62p | 8.73p | 1196900 |
| 19/08/2011 | 8.29p | 8.75p | 8.15p | 8.75p | 1148200 |
| 18/08/2011 | 8.60p | 8.68p | 8.05p | 8.21p | 1288500 |
| 17/08/2011 | 8.78p | 8.78p | 8.61p | 8.64p | 2740900 |
| 16/08/2011 | 8.73p | 8.81p | 8.52p | 8.52p | 678700 |
| 15/08/2011 | 9.17p | 9.17p | 8.71p | 8.75p | 1119600 |
| 12/08/2011 | 8.95p | 9.30p | 8.80p | 8.80p | 1358200 |
| 11/08/2011 | 8.36p | 8.97p | 8.36p | 8.97p | 1003100 |
| 10/08/2011 | 9.16p | 9.25p | 8.35p | 8.35p | 1030900 |
| 09/08/2011 | 8.57p | 9.15p | 8.57p | 9.15p | 1075500 |
| 08/08/2011 | 8.79p | 8.90p | 8.45p | 8.90p | 1735800 |
| 05/08/2011 | 8.85p | 9.12p | 7.66p | 8.90p | 3168300 |
| 04/08/2011 | 9.20p | 9.40p | 8.96p | 8.96p | 5523500 |
| 03/08/2011 | 9.25p | 9.48p | 9.15p | 9.15p | 1576800 |
| 02/08/2011 | 9.46p | 9.57p | 9.30p | 9.30p | 1106600 |
| 01/08/2011 | 9.64p | 9.73p | 9.37p | 9.39p | 801500 |
| 29/07/2011 | 9.74p | 9.75p | 9.59p | 9.59p | 445200 |
| 28/07/2011 | 9.78p | 9.91p | 9.61p | 9.73p | 423700 |
| 27/07/2011 | 9.95p | 9.95p | 9.83p | 9.89p | 105800 |
| 26/07/2011 | 9.95p | 10.36p | 9.92p | 9.95p | 12402800 |
| 25/07/2011 | 9.90p | 9.93p | 9.74p | 9.93p | 515000 |
| 22/07/2011 | 9.73p | 9.96p | 9.72p | 9.96p | 916500 |
| 21/07/2011 | 9.51p | 9.83p | 9.46p | 9.67p | 1658700 |
*Close Price adjusted for both dividends and splits