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 |
|---|---|---|---|---|---|
| 20/05/2008 | 3.55p | 3.55p | 3.55p | 3.55p | 47700 |
| 19/05/2008 | 3.60p | 3.60p | 3.54p | 3.55p | 300000 |
| 16/05/2008 | 3.56p | 3.60p | 3.50p | 3.50p | 714800 |
| 15/05/2008 | 3.51p | 3.56p | 3.51p | 3.56p | 250300 |
| 14/05/2008 | 3.42p | 3.50p | 3.42p | 3.50p | 33644400 |
| 13/05/2008 | 3.45p | 3.49p | 3.44p | 3.45p | 386900 |
| 12/05/2008 | 3.45p | 3.49p | 3.45p | 3.49p | 187800 |
| 09/05/2008 | 3.45p | 3.48p | 3.45p | 3.45p | 891900 |
| 08/05/2008 | 3.51p | 3.51p | 3.45p | 3.51p | 1200 |
| 07/05/2008 | 3.45p | 3.46p | 3.45p | 3.46p | 0 |
| 06/05/2008 | 3.45p | 3.53p | 3.45p | 3.45p | 1404400 |
| 02/05/2008 | 3.41p | 3.50p | 3.41p | 3.46p | 1096200 |
| 01/05/2008 | 3.53p | 3.53p | 3.49p | 3.49p | 69200 |
| 30/04/2008 | 3.54p | 3.54p | 3.48p | 3.53p | 8900 |
| 29/04/2008 | 3.53p | 3.53p | 3.48p | 3.48p | 11400 |
| 28/04/2008 | 3.41p | 3.48p | 3.41p | 3.48p | 31400 |
| 25/04/2008 | 3.41p | 3.54p | 3.40p | 3.54p | 2604500 |
| 24/04/2008 | 3.45p | 3.45p | 3.45p | 3.45p | 6102700 |
| 23/04/2008 | 3.56p | 3.56p | 3.44p | 3.45p | 5264100 |
| 22/04/2008 | 3.45p | 3.55p | 3.45p | 3.45p | 884400 |
| 21/04/2008 | 3.60p | 3.60p | 3.45p | 3.45p | 2023600 |
| 18/04/2008 | 3.54p | 3.60p | 3.54p | 3.55p | 563400 |
| 17/04/2008 | 3.50p | 3.57p | 3.45p | 3.57p | 576500 |
| 16/04/2008 | 3.52p | 3.52p | 3.45p | 3.45p | 1111900 |
| 15/04/2008 | 3.47p | 3.56p | 3.45p | 3.46p | 4574800 |
| 14/04/2008 | 3.50p | 3.52p | 3.50p | 3.52p | 450700 |
| 11/04/2008 | 3.45p | 3.46p | 3.40p | 3.45p | 1528600 |
| 10/04/2008 | 3.45p | 3.48p | 3.40p | 3.40p | 2115100 |
| 09/04/2008 | 3.45p | 3.46p | 3.39p | 3.41p | 7393500 |
| 08/04/2008 | 3.45p | 3.55p | 3.39p | 3.39p | 843400 |
| 07/04/2008 | 3.55p | 3.55p | 3.50p | 3.50p | 372000 |
| 04/04/2008 | 3.49p | 3.53p | 3.45p | 3.50p | 725800 |
| 03/04/2008 | 3.48p | 3.50p | 3.45p | 3.50p | 331000 |
| 02/04/2008 | 3.45p | 3.47p | 3.45p | 3.47p | 2428000 |
| 01/04/2008 | 3.39p | 3.44p | 3.33p | 3.33p | 1313900 |
| 31/03/2008 | 3.27p | 3.35p | 3.27p | 3.35p | 5403500 |
| 28/03/2008 | 3.45p | 3.45p | 3.25p | 3.35p | 1010700 |
| 27/03/2008 | 3.53p | 3.58p | 3.42p | 3.50p | 289900 |
| 26/03/2008 | 3.38p | 3.53p | 3.38p | 3.42p | 690800 |
| 25/03/2008 | 3.39p | 3.50p | 3.37p | 3.37p | 316100 |
| 20/03/2008 | 3.37p | 3.53p | 3.33p | 3.39p | 870700 |
| 19/03/2008 | 3.30p | 3.47p | 3.30p | 3.47p | 806600 |
| 18/03/2008 | 3.30p | 3.30p | 3.30p | 3.30p | 904900 |
| 17/03/2008 | 3.50p | 3.50p | 3.30p | 3.30p | 1016200 |
| 14/03/2008 | 3.50p | 3.62p | 3.50p | 3.50p | 79100 |
| 13/03/2008 | 3.50p | 3.52p | 3.50p | 3.50p | 39894000 |
| 12/03/2008 | 3.50p | 3.56p | 3.50p | 3.50p | 12165300 |
| 11/03/2008 | 3.63p | 3.67p | 3.50p | 3.56p | 650500 |
| 10/03/2008 | 3.73p | 3.79p | 3.63p | 3.67p | 302200 |
| 07/03/2008 | 3.87p | 3.93p | 3.74p | 3.74p | 336100 |
| 06/03/2008 | 3.87p | 3.93p | 3.87p | 3.93p | 673300 |
| 05/03/2008 | 3.86p | 3.87p | 3.74p | 3.87p | 20900 |
| 04/03/2008 | 3.74p | 3.74p | 3.74p | 3.74p | 400 |
| 03/03/2008 | 3.74p | 3.80p | 3.74p | 3.80p | 400 |
| 29/02/2008 | 3.80p | 3.82p | 3.80p | 3.80p | 419500 |
| 28/02/2008 | 3.75p | 3.78p | 3.75p | 3.78p | 200000 |
| 27/02/2008 | 3.84p | 3.85p | 3.65p | 3.76p | 840800 |
| 26/02/2008 | 4.08p | 4.13p | 3.82p | 3.82p | 2330600 |
| 25/02/2008 | 4.15p | 4.15p | 4.13p | 4.13p | 0 |
| 22/02/2008 | 4.17p | 4.17p | 4.15p | 4.15p | 0 |
| 21/02/2008 | 4.22p | 4.23p | 4.15p | 4.17p | 226900 |
| 20/02/2008 | 4.08p | 4.15p | 4.08p | 4.15p | 0 |
| 19/02/2008 | 4.08p | 4.08p | 4.08p | 4.08p | 150000 |
| 18/02/2008 | 4.00p | 4.17p | 4.00p | 4.08p | 763800 |
| 15/02/2008 | 3.88p | 4.10p | 3.88p | 3.95p | 1413000 |
| 14/02/2008 | 3.86p | 3.88p | 3.86p | 3.88p | 275800 |
| 13/02/2008 | 3.78p | 3.78p | 3.76p | 3.76p | 0 |
| 12/02/2008 | 3.68p | 3.86p | 3.68p | 3.78p | 487800 |
| 11/02/2008 | 3.70p | 3.70p | 3.63p | 3.63p | 1500 |
| 08/02/2008 | 3.58p | 3.68p | 3.58p | 3.68p | 355900 |
| 07/02/2008 | 3.70p | 3.70p | 3.58p | 3.64p | 23500 |
| 06/02/2008 | 3.70p | 3.70p | 3.57p | 3.70p | 4948500 |
| 05/02/2008 | 3.50p | 3.66p | 3.50p | 3.66p | 11393300 |
| 04/02/2008 | 3.58p | 3.58p | 3.54p | 3.54p | 100000 |
| 01/02/2008 | 3.55p | 3.60p | 3.50p | 3.60p | 7957100 |
| 31/01/2008 | 3.50p | 3.50p | 3.50p | 3.50p | 161700 |
| 30/01/2008 | 3.55p | 3.55p | 3.50p | 3.50p | 100 |
| 29/01/2008 | 3.53p | 3.53p | 3.50p | 3.50p | 1266700 |
| 28/01/2008 | 3.50p | 3.59p | 3.47p | 3.52p | 1431400 |
| 25/01/2008 | 3.51p | 3.51p | 3.47p | 3.47p | 0 |
| 24/01/2008 | 3.52p | 3.52p | 3.40p | 3.51p | 256500 |
| 23/01/2008 | 3.40p | 3.52p | 3.40p | 3.40p | 1382500 |
| 22/01/2008 | 3.48p | 3.56p | 3.40p | 3.45p | 954100 |
| 21/01/2008 | 3.60p | 3.60p | 3.50p | 3.56p | 12133600 |
| 18/01/2008 | 3.50p | 3.60p | 3.50p | 3.55p | 18156800 |
| 17/01/2008 | 3.58p | 3.58p | 3.50p | 3.51p | 1009600 |
| 16/01/2008 | 3.50p | 3.61p | 3.50p | 3.58p | 1401200 |
| 15/01/2008 | 3.50p | 3.57p | 3.50p | 3.57p | 886100 |
| 14/01/2008 | 3.50p | 3.58p | 3.44p | 3.44p | 1473400 |
| 11/01/2008 | 3.48p | 3.54p | 3.44p | 3.54p | 960800 |
| 10/01/2008 | 3.15p | 3.57p | 2.80p | 3.53p | 19882500 |
| 09/01/2008 | 2.70p | 2.83p | 2.55p | 2.80p | 20377100 |
| 08/01/2008 | 2.98p | 2.98p | 2.76p | 2.76p | 1175200 |
| 07/01/2008 | 3.22p | 3.22p | 2.95p | 2.95p | 1257100 |
| 04/01/2008 | 3.37p | 3.37p | 3.22p | 3.22p | 1483900 |
| 03/01/2008 | 3.45p | 3.50p | 3.35p | 3.44p | 1006300 |
| 02/01/2008 | 3.46p | 3.56p | 3.46p | 3.56p | 559500 |
| 31/12/2007 | 3.55p | 3.55p | 3.47p | 3.47p | 3866600 |
| 28/12/2007 | 3.60p | 3.63p | 3.55p | 3.56p | 554900 |
| 27/12/2007 | 3.60p | 3.60p | 3.53p | 3.55p | 640000 |
| 24/12/2007 | 3.59p | 3.62p | 3.59p | 3.62p | 0 |
| 21/12/2007 | 3.60p | 3.60p | 3.59p | 3.59p | 531400 |
| 20/12/2007 | 3.65p | 3.65p | 3.63p | 3.63p | 615400 |
| 19/12/2007 | 3.66p | 3.73p | 3.64p | 3.64p | 3315100 |
| 18/12/2007 | 3.68p | 3.72p | 3.56p | 3.61p | 1440000 |
| 17/12/2007 | 3.74p | 3.83p | 3.74p | 3.76p | 135400 |
| 14/12/2007 | 3.69p | 3.85p | 3.68p | 3.83p | 3128000 |
| 13/12/2007 | 3.95p | 3.95p | 3.69p | 3.71p | 1935200 |
| 12/12/2007 | 3.93p | 3.93p | 3.93p | 3.93p | 238500 |
| 11/12/2007 | 3.90p | 4.05p | 3.85p | 4.03p | 1168500 |
| 10/12/2007 | 3.80p | 3.81p | 3.80p | 3.78p | 1615500 |
| 07/12/2007 | 3.85p | 3.85p | 3.80p | 3.84p | 649400 |
| 06/12/2007 | 4.03p | 4.03p | 3.85p | 3.90p | 2748100 |
| 05/12/2007 | 4.05p | 4.05p | 3.95p | 3.96p | 1015500 |
| 04/12/2007 | 3.97p | 4.02p | 3.95p | 3.97p | 14771200 |
| 03/12/2007 | 3.88p | 4.18p | 3.88p | 4.01p | 1069700 |
| 30/11/2007 | 3.97p | 4.02p | 3.86p | 3.95p | 778800 |
| 29/11/2007 | 3.92p | 3.97p | 3.91p | 3.97p | 636300 |
| 28/11/2007 | 3.86p | 3.86p | 3.86p | 3.88p | 1659200 |
| 27/11/2007 | 3.93p | 3.93p | 3.86p | 3.90p | 51700 |
| 26/11/2007 | 3.86p | 3.93p | 3.86p | 3.90p | 2036000 |
| 23/11/2007 | 3.86p | 3.90p | 3.86p | 3.86p | 2571900 |
| 22/11/2007 | 3.82p | 3.90p | 3.82p | 3.90p | 5737600 |
| 21/11/2007 | 3.86p | 3.90p | 3.86p | 3.88p | 6704100 |
| 20/11/2007 | 3.86p | 3.90p | 3.86p | 3.86p | 50855000 |
| 19/11/2007 | 3.91p | 3.91p | 3.80p | 3.87p | 3475000 |
| 16/11/2007 | 4.01p | 4.01p | 3.93p | 3.94p | 1526800 |
| 15/11/2007 | 4.10p | 4.10p | 4.10p | 4.07p | 29000500 |
| 14/11/2007 | 4.10p | 4.16p | 4.05p | 4.10p | 880300 |
| 13/11/2007 | 4.10p | 4.10p | 4.10p | 4.17p | 30400 |
| 12/11/2007 | 4.10p | 4.10p | 4.10p | 4.10p | 32200 |
| 09/11/2007 | 4.20p | 4.20p | 4.10p | 4.18p | 1080200 |
| 08/11/2007 | 4.22p | 4.25p | 4.15p | 4.22p | 713900 |
| 07/11/2007 | 4.25p | 4.25p | 4.25p | 4.30p | 461400 |
| 06/11/2007 | 4.15p | 4.18p | 4.15p | 4.18p | 192700 |
| 05/11/2007 | 4.25p | 4.25p | 4.25p | 4.18p | 36600 |
| 02/11/2007 | 4.20p | 4.20p | 4.20p | 4.20p | 571000 |
| 01/11/2007 | 4.15p | 4.15p | 4.15p | 4.17p | 818700 |
| 31/10/2007 | 4.20p | 4.20p | 4.20p | 4.19p | 2379600 |
| 30/10/2007 | 4.20p | 4.20p | 4.20p | 4.22p | 32400 |
| 29/10/2007 | 4.15p | 4.25p | 4.15p | 4.20p | 443500 |
| 26/10/2007 | 4.19p | 4.25p | 4.11p | 4.22p | 914300 |
| 25/10/2007 | 4.25p | 4.25p | 4.18p | 4.19p | 891500 |
| 24/10/2007 | 4.40p | 4.40p | 4.15p | 4.15p | 3912200 |
| 23/10/2007 | 4.30p | 4.40p | 4.30p | 4.40p | 450500 |
| 22/10/2007 | 4.40p | 4.40p | 4.31p | 4.40p | 209000 |
| 19/10/2007 | 4.41p | 4.42p | 4.34p | 4.38p | 827100 |
| 18/10/2007 | 4.40p | 4.55p | 4.34p | 4.34p | 2566700 |
| 17/10/2007 | 4.38p | 4.45p | 4.38p | 4.45p | 915000 |
| 16/10/2007 | 4.37p | 4.41p | 4.35p | 4.36p | 2270000 |
| 15/10/2007 | 4.37p | 4.37p | 4.37p | 4.31p | 111100 |
| 12/10/2007 | 4.30p | 4.33p | 4.28p | 4.30p | 1204200 |
| 11/10/2007 | 4.20p | 4.40p | 4.20p | 4.30p | 1065500 |
| 10/10/2007 | 4.12p | 4.20p | 4.12p | 4.22p | 486000 |
| 09/10/2007 | 4.04p | 4.18p | 4.04p | 4.12p | 2085800 |
| 08/10/2007 | 4.06p | 4.06p | 4.06p | 4.04p | 196600 |
| 05/10/2007 | 4.00p | 4.08p | 4.00p | 4.06p | 1173200 |
| 04/10/2007 | 4.02p | 4.02p | 4.02p | 4.03p | 643900 |
| 03/10/2007 | 4.05p | 4.08p | 3.95p | 4.02p | 1109600 |
| 02/10/2007 | 4.04p | 4.04p | 4.00p | 4.02p | 12160400 |
| 01/10/2007 | 4.05p | 4.07p | 3.97p | 4.00p | 1165700 |
| 28/09/2007 | 4.17p | 4.23p | 4.04p | 4.06p | 9470700 |
| 27/09/2007 | 4.27p | 4.27p | 4.18p | 4.18p | 1245700 |
| 26/09/2007 | 4.13p | 4.27p | 4.13p | 4.22p | 4682600 |
| 25/09/2007 | 3.99p | 4.14p | 3.99p | 4.07p | 6543100 |
| 24/09/2007 | 3.88p | 4.08p | 3.87p | 4.00p | 3938200 |
| 21/09/2007 | 3.95p | 3.95p | 3.85p | 3.85p | 1187700 |
| 20/09/2007 | 3.88p | 3.98p | 3.82p | 3.90p | 3330400 |
| 19/09/2007 | 3.88p | 3.90p | 3.77p | 3.83p | 1045000 |
| 18/09/2007 | 3.83p | 3.87p | 3.79p | 3.86p | 1772600 |
| 17/09/2007 | 3.88p | 3.88p | 3.88p | 3.86p | 948000 |
| 14/09/2007 | 3.83p | 3.87p | 3.75p | 3.85p | 4779700 |
| 13/09/2007 | 3.91p | 3.93p | 3.83p | 3.85p | 409600 |
| 12/09/2007 | 3.87p | 3.88p | 3.83p | 3.83p | 4467600 |
| 11/09/2007 | 3.82p | 3.85p | 3.74p | 3.85p | 2552500 |
| 10/09/2007 | 3.82p | 3.82p | 3.82p | 3.82p | 12300 |
| 07/09/2007 | 3.82p | 3.95p | 3.82p | 3.83p | 589600 |
| 06/09/2007 | 3.90p | 3.91p | 3.82p | 3.82p | 1491600 |
| 05/09/2007 | 3.85p | 3.85p | 3.85p | 3.89p | 24900 |
| 04/09/2007 | 3.88p | 3.88p | 3.82p | 3.85p | 702500 |
| 03/09/2007 | 3.94p | 3.94p | 3.87p | 3.87p | 12141600 |
| 31/08/2007 | 3.87p | 3.95p | 3.85p | 3.91p | 2232400 |
| 30/08/2007 | 3.90p | 3.95p | 3.89p | 3.88p | 4851500 |
| 29/08/2007 | 3.99p | 3.99p | 3.87p | 3.92p | 2918000 |
| 28/08/2007 | 3.99p | 3.99p | 3.90p | 3.88p | 1406600 |
| 24/08/2007 | 3.99p | 3.99p | 3.96p | 3.92p | 1811700 |
| 23/08/2007 | 3.88p | 4.00p | 3.88p | 3.93p | 2444100 |
| 22/08/2007 | 4.00p | 4.00p | 3.90p | 3.88p | 8673500 |
| 21/08/2007 | 4.00p | 4.00p | 4.00p | 3.95p | 292500 |
| 20/08/2007 | 3.93p | 3.93p | 3.93p | 3.95p | 227500 |
| 17/08/2007 | 3.95p | 4.00p | 3.87p | 3.93p | 2010400 |
| 16/08/2007 | 3.90p | 3.94p | 3.90p | 3.93p | 230000 |
| 15/08/2007 | 3.98p | 3.98p | 3.98p | 3.96p | 5599600 |
| 14/08/2007 | 3.88p | 3.99p | 3.87p | 3.98p | 15099500 |
| 13/08/2007 | 3.82p | 3.96p | 3.82p | 3.95p | 3355000 |
| 10/08/2007 | 4.01p | 4.07p | 3.71p | 3.81p | 3717800 |
| 09/08/2007 | 4.01p | 4.10p | 4.01p | 4.07p | 1719100 |
| 08/08/2007 | 4.00p | 4.01p | 4.00p | 4.06p | 188800 |
| 07/08/2007 | 4.11p | 4.11p | 4.01p | 4.01p | 192900 |
| 06/08/2007 | 4.00p | 4.11p | 4.00p | 4.01p | 826500 |
*Close Price adjusted for both dividends and splits