JD Sports Fashion (JD.) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JD Sports Fashion

Date Open High Low Close* Volume
03/03/2009 2.82p 2.84p 2.80p 2.81p 812500
02/03/2009 2.81p 2.84p 2.81p 2.84p 0
27/02/2009 2.80p 2.86p 2.80p 2.81p 2238500
26/02/2009 2.89p 2.89p 2.82p 2.85p 147800
25/02/2009 2.86p 2.89p 2.86p 2.89p 0
24/02/2009 2.91p 2.91p 2.86p 2.86p 39200
23/02/2009 2.88p 2.91p 2.88p 2.91p 2250000
20/02/2009 2.85p 2.88p 2.83p 2.88p 28581800
19/02/2009 2.90p 2.94p 2.84p 2.88p 1660000
18/02/2009 2.90p 2.90p 2.90p 2.90p 4700000
17/02/2009 2.90p 2.95p 2.90p 2.95p 8605400
16/02/2009 3.00p 3.02p 2.91p 2.99p 2628100
13/02/2009 2.75p 3.00p 2.75p 3.00p 1471900
12/02/2009 2.76p 2.76p 2.75p 2.75p 148800
11/02/2009 2.70p 2.70p 2.70p 2.70p 265700
10/02/2009 2.66p 2.70p 2.66p 2.68p 171000
09/02/2009 2.69p 2.69p 2.59p 2.68p 123300
06/02/2009 2.58p 2.73p 2.58p 2.65p 15193300
05/02/2009 2.45p 2.70p 2.45p 2.63p 3629400
04/02/2009 2.30p 2.44p 2.24p 2.42p 19369100
03/02/2009 2.16p 2.16p 2.13p 2.13p 0
02/02/2009 2.14p 2.16p 2.14p 2.16p 43600
30/01/2009 2.14p 2.14p 2.14p 2.14p 56600
29/01/2009 2.14p 2.14p 2.11p 2.11p 0
28/01/2009 2.14p 2.14p 2.14p 2.14p 2600
27/01/2009 2.14p 2.20p 2.14p 2.14p 16400
26/01/2009 2.10p 2.15p 2.10p 2.14p 972400
23/01/2009 2.15p 2.15p 2.11p 2.11p 102665000
22/01/2009 2.14p 2.15p 2.14p 2.15p 0
21/01/2009 2.24p 2.24p 2.14p 2.14p 377500
20/01/2009 2.36p 2.36p 2.25p 2.28p 217000
19/01/2009 2.43p 2.43p 2.28p 2.28p 893800
16/01/2009 2.37p 2.37p 2.32p 2.32p 1000
15/01/2009 2.33p 2.40p 2.33p 2.40p 0
14/01/2009 2.40p 2.40p 2.33p 2.33p 3459500
13/01/2009 2.29p 2.29p 2.29p 2.29p 51400
12/01/2009 2.35p 2.45p 2.28p 2.30p 2047000
09/01/2009 2.16p 2.45p 2.05p 2.28p 34236000
08/01/2009 2.03p 2.15p 2.03p 2.05p 785400
07/01/2009 2.00p 2.15p 2.00p 2.07p 40000
06/01/2009 1.98p 2.10p 1.98p 2.03p 406300
05/01/2009 1.90p 1.90p 1.88p 1.88p 181200
02/01/2009 1.83p 1.83p 1.83p 1.83p 0
31/12/2008 1.83p 1.83p 1.83p 1.83p 0
30/12/2008 1.83p 1.83p 1.83p 1.83p 0
29/12/2008 1.83p 1.83p 1.83p 1.83p 0
24/12/2008 1.80p 1.83p 1.80p 1.83p 0
23/12/2008 1.78p 1.80p 1.78p 1.80p 0
22/12/2008 1.85p 1.85p 1.78p 1.78p 2127200
19/12/2008 1.93p 1.93p 1.93p 1.93p 1957800
18/12/2008 1.78p 1.78p 1.78p 1.78p 70000
17/12/2008 1.78p 1.80p 1.78p 1.78p 68300
16/12/2008 1.80p 1.90p 1.80p 1.80p 90800
15/12/2008 1.83p 1.90p 1.75p 1.80p 2582100
12/12/2008 2.01p 2.01p 1.83p 1.83p 1780300
11/12/2008 2.07p 2.13p 2.04p 2.04p 2000
10/12/2008 2.10p 2.12p 2.07p 2.07p 178900
09/12/2008 2.10p 2.10p 2.10p 2.10p 0
08/12/2008 2.15p 2.15p 2.12p 2.12p 173400
05/12/2008 2.15p 2.15p 2.15p 2.15p 1910000
04/12/2008 2.15p 2.16p 2.15p 2.16p 300
03/12/2008 2.20p 2.20p 2.20p 2.20p 156900
02/12/2008 2.26p 2.26p 2.20p 2.20p 1778600
01/12/2008 2.26p 2.30p 2.26p 2.30p 776800
28/11/2008 2.33p 2.33p 2.33p 2.33p 0
27/11/2008 2.30p 2.33p 2.30p 2.33p 0
26/11/2008 2.30p 2.30p 2.26p 2.30p 6328100
25/11/2008 2.35p 2.35p 2.33p 2.33p 0
24/11/2008 2.30p 2.35p 2.30p 2.35p 12600
21/11/2008 2.33p 2.33p 2.32p 2.32p 100
20/11/2008 2.37p 2.37p 2.33p 2.33p 136400
19/11/2008 2.50p 2.55p 2.41p 2.41p 11094300
18/11/2008 2.50p 2.60p 2.50p 2.50p 8001700
17/11/2008 2.70p 2.70p 2.52p 2.54p 3026000
14/11/2008 2.68p 2.68p 2.57p 2.63p 200
13/11/2008 2.55p 2.67p 2.55p 2.60p 2300300
12/11/2008 2.53p 2.70p 2.53p 2.60p 305600
11/11/2008 2.53p 2.61p 2.53p 2.61p 11300
10/11/2008 2.51p 2.64p 2.51p 2.61p 137400
07/11/2008 2.52p 2.64p 2.52p 2.58p 6100
06/11/2008 2.52p 2.58p 2.52p 2.58p 1500200
05/11/2008 2.52p 2.58p 2.52p 2.58p 5600
04/11/2008 2.52p 2.52p 2.52p 2.52p 18218300
03/11/2008 2.51p 2.58p 2.51p 2.58p 1600
31/10/2008 2.61p 2.61p 2.53p 2.53p 3667700
30/10/2008 2.64p 2.64p 2.50p 2.60p 2840400
29/10/2008 2.65p 2.65p 2.50p 2.51p 709000
28/10/2008 2.52p 2.58p 2.52p 2.55p 400
27/10/2008 2.64p 2.64p 2.64p 2.64p 100000
24/10/2008 2.52p 2.59p 2.52p 2.59p 9243400
23/10/2008 2.57p 2.63p 2.51p 2.55p 621600
22/10/2008 2.69p 2.69p 2.63p 2.63p 0
21/10/2008 2.69p 2.69p 2.69p 2.69p 96300
20/10/2008 2.63p 2.67p 2.63p 2.67p 180000
17/10/2008 2.58p 2.64p 2.55p 2.58p 674400
16/10/2008 2.64p 2.64p 2.64p 2.64p 0
15/10/2008 2.65p 2.65p 2.64p 2.64p 0
14/10/2008 2.60p 2.65p 2.57p 2.65p 298900
13/10/2008 2.60p 2.68p 2.55p 2.57p 635600
10/10/2008 2.75p 2.75p 2.50p 2.50p 32616100
09/10/2008 2.71p 2.75p 2.69p 2.75p 20844300
08/10/2008 2.87p 2.93p 2.74p 2.74p 48280800
07/10/2008 2.96p 3.00p 2.90p 2.95p 2449400
06/10/2008 3.08p 3.08p 2.87p 2.95p 12551600
03/10/2008 3.15p 3.15p 3.00p 3.00p 3872700
02/10/2008 3.12p 3.15p 3.05p 3.08p 354400
01/10/2008 3.06p 3.12p 3.06p 3.06p 273800
30/09/2008 2.95p 3.12p 2.95p 3.06p 2783100
29/09/2008 3.04p 3.04p 2.95p 2.95p 4063100
26/09/2008 3.04p 3.04p 3.00p 3.00p 65300
25/09/2008 3.02p 3.07p 2.96p 3.03p 19861500
24/09/2008 3.00p 3.00p 2.96p 2.96p 129700
23/09/2008 2.85p 3.05p 2.82p 2.99p 5083700
22/09/2008 2.83p 2.83p 2.75p 2.75p 866200
19/09/2008 2.95p 2.95p 2.83p 2.83p 596900
18/09/2008 2.94p 2.95p 2.94p 2.95p 139800
17/09/2008 2.96p 2.96p 2.85p 2.85p 462200
16/09/2008 2.96p 2.96p 2.89p 2.92p 463100
15/09/2008 2.95p 2.95p 2.95p 2.95p 96000
12/09/2008 2.95p 2.95p 2.85p 2.93p 481700
11/09/2008 2.94p 2.95p 2.87p 2.92p 253400
10/09/2008 2.94p 2.94p 2.90p 2.90p 40000
09/09/2008 2.84p 2.94p 2.84p 2.90p 640300
08/09/2008 2.84p 2.87p 2.84p 2.87p 4100
05/09/2008 2.84p 2.84p 2.78p 2.80p 2700
04/09/2008 2.73p 2.83p 2.72p 2.78p 384700
03/09/2008 2.80p 2.85p 2.72p 2.77p 1152000
02/09/2008 2.82p 2.85p 2.80p 2.85p 674900
01/09/2008 2.88p 2.88p 2.80p 2.80p 72209200
29/08/2008 2.87p 2.87p 2.77p 2.80p 24351900
28/08/2008 2.78p 2.78p 2.77p 2.77p 174300
27/08/2008 2.80p 2.80p 2.75p 2.76p 53200
26/08/2008 2.80p 2.85p 2.80p 2.84p 500
22/08/2008 2.82p 2.88p 2.82p 2.85p 84500
21/08/2008 2.80p 2.80p 2.78p 2.78p 172100
20/08/2008 2.75p 2.75p 2.75p 2.75p 41500
19/08/2008 2.80p 2.81p 2.75p 2.76p 13973900
18/08/2008 2.80p 2.84p 2.75p 2.80p 1733700
15/08/2008 2.84p 2.84p 2.77p 2.83p 555800
14/08/2008 2.78p 2.84p 2.78p 2.82p 253200
13/08/2008 2.79p 2.79p 2.78p 2.78p 113800
12/08/2008 2.91p 2.91p 2.75p 2.79p 2573100
11/08/2008 2.96p 2.96p 2.93p 2.93p 1127800
08/08/2008 2.97p 2.97p 2.96p 2.96p 36600
07/08/2008 3.00p 3.02p 3.00p 3.00p 35000
06/08/2008 3.00p 3.11p 3.00p 3.00p 650700
05/08/2008 3.03p 3.05p 3.00p 3.00p 706200
04/08/2008 3.03p 3.09p 3.03p 3.03p 276500
01/08/2008 3.17p 3.17p 3.04p 3.09p 167000
31/07/2008 3.03p 3.15p 3.03p 3.12p 601300
30/07/2008 3.15p 3.15p 3.04p 3.15p 224900
29/07/2008 3.07p 3.08p 3.07p 3.07p 113500
28/07/2008 3.04p 3.08p 3.04p 3.08p 215900
25/07/2008 3.07p 3.11p 3.07p 3.07p 6200
24/07/2008 3.07p 3.16p 3.04p 3.11p 186400
23/07/2008 3.15p 3.16p 3.10p 3.12p 260000
22/07/2008 3.05p 3.05p 3.02p 3.02p 131900
21/07/2008 3.15p 3.15p 3.15p 3.15p 76300
18/07/2008 3.13p 3.16p 3.09p 3.09p 404300
17/07/2008 3.13p 3.13p 3.01p 3.01p 364900
16/07/2008 3.02p 3.07p 3.02p 3.06p 404200
15/07/2008 3.02p 3.07p 3.01p 3.07p 2017000
14/07/2008 3.01p 3.13p 3.01p 3.13p 300400
11/07/2008 3.19p 3.29p 3.01p 3.05p 1251200
10/07/2008 3.17p 3.29p 3.17p 3.29p 257500
09/07/2008 3.21p 3.21p 3.17p 3.17p 57300
08/07/2008 3.24p 3.24p 3.24p 3.24p 0
07/07/2008 3.31p 3.31p 3.21p 3.24p 252600
04/07/2008 3.29p 3.31p 3.29p 3.31p 61700
03/07/2008 3.17p 3.29p 3.17p 3.17p 61000
02/07/2008 3.32p 3.32p 3.20p 3.29p 198100
01/07/2008 3.34p 3.34p 3.28p 3.30p 653400
30/06/2008 3.34p 3.34p 3.34p 3.34p 13800
27/06/2008 3.38p 3.38p 3.34p 3.34p 603200
26/06/2008 3.50p 3.50p 3.38p 3.38p 10000
25/06/2008 3.39p 3.39p 3.38p 3.38p 427900
24/06/2008 3.42p 3.44p 3.38p 3.38p 537100
23/06/2008 3.41p 3.44p 3.41p 3.44p 0
20/06/2008 3.48p 3.53p 3.41p 3.41p 1149200
19/06/2008 3.44p 3.47p 3.41p 3.47p 1511800
18/06/2008 3.55p 3.55p 3.43p 3.43p 381300
17/06/2008 3.41p 3.48p 3.41p 3.48p 0
16/06/2008 3.41p 3.41p 3.41p 3.41p 1443000
13/06/2008 3.45p 3.50p 3.41p 3.42p 3410400
12/06/2008 3.41p 3.45p 3.41p 3.45p 0
11/06/2008 3.41p 3.41p 3.41p 3.41p 445500
10/06/2008 3.49p 3.51p 3.41p 3.50p 3496900
09/06/2008 3.59p 3.59p 3.51p 3.51p 301200
06/06/2008 3.53p 3.53p 3.53p 3.53p 5165000
05/06/2008 3.52p 3.57p 3.52p 3.55p 4562600
04/06/2008 3.56p 3.61p 3.53p 3.56p 6022900
03/06/2008 3.60p 3.61p 3.60p 3.61p 175000
02/06/2008 3.59p 3.60p 3.54p 3.60p 45100
30/05/2008 3.60p 3.60p 3.54p 3.54p 2796300
29/05/2008 3.60p 3.63p 3.57p 3.63p 530300
28/05/2008 3.50p 3.55p 3.48p 3.53p 780000
27/05/2008 3.55p 3.55p 3.55p 3.55p 0
23/05/2008 3.54p 3.55p 3.54p 3.55p 47000
22/05/2008 3.58p 3.58p 3.50p 3.54p 440200
21/05/2008 3.55p 3.61p 3.50p 3.55p 719100

*Close Price adjusted for both dividends and splits