JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/10/2006 3.20p 3.30p 3.18p 3.18p 4372300
17/10/2006 3.20p 3.20p 3.20p 3.20p 1840000
16/10/2006 3.20p 3.20p 3.18p 3.18p 3542500
13/10/2006 3.20p 3.20p 3.18p 3.18p 6100
12/10/2006 3.15p 3.20p 3.15p 3.18p 104100
11/10/2006 3.15p 3.18p 3.15p 3.18p 410400
10/10/2006 3.20p 3.20p 3.19p 3.19p 2600
09/10/2006 3.17p 3.20p 3.15p 3.15p 900000
06/10/2006 3.20p 3.20p 3.18p 3.18p 2338800
05/10/2006 3.19p 3.21p 3.15p 3.15p 3737700
04/10/2006 3.17p 3.22p 3.17p 3.22p 6014300
03/10/2006 3.16p 3.21p 3.16p 3.21p 2053300
02/10/2006 3.16p 3.16p 3.16p 3.16p 3543800
29/09/2006 3.22p 3.23p 3.18p 3.19p 286400
28/09/2006 3.15p 3.18p 3.15p 3.18p 150000
27/09/2006 3.10p 3.16p 3.10p 3.15p 323200
26/09/2006 3.03p 3.12p 3.02p 3.12p 3226200
25/09/2006 3.08p 3.08p 3.04p 3.04p 0
22/09/2006 3.12p 3.12p 3.08p 3.08p 708700
21/09/2006 3.18p 3.18p 3.12p 3.12p 34100
20/09/2006 3.16p 3.18p 3.16p 3.18p 110800
19/09/2006 3.14p 3.16p 3.14p 3.16p 2267800
18/09/2006 3.18p 3.18p 3.16p 3.16p 210000
15/09/2006 3.14p 3.20p 3.14p 3.20p 352900
14/09/2006 3.16p 3.16p 3.13p 3.13p 457500
13/09/2006 3.14p 3.19p 3.14p 3.16p 1456200
12/09/2006 3.16p 3.16p 3.13p 3.13p 167900
11/09/2006 3.16p 3.16p 3.16p 3.16p 1035200
08/09/2006 3.14p 3.15p 3.10p 3.15p 814500
07/09/2006 3.10p 3.14p 3.10p 3.14p 492600
06/09/2006 3.10p 3.10p 3.10p 3.10p 93300
05/09/2006 3.08p 3.08p 3.07p 3.07p 25000
04/09/2006 3.07p 3.07p 3.05p 3.05p 0
01/09/2006 3.05p 3.07p 3.05p 3.07p 318300
31/08/2006 3.01p 3.01p 3.01p 3.01p 0
30/08/2006 3.02p 3.02p 3.01p 3.01p 110000
29/08/2006 2.97p 3.02p 2.97p 3.02p 391100
25/08/2006 3.01p 3.01p 3.01p 3.01p 0
24/08/2006 3.02p 3.02p 3.01p 3.01p 0
23/08/2006 2.97p 3.04p 2.97p 3.02p 105100
22/08/2006 3.04p 3.04p 3.04p 3.04p 67000
21/08/2006 3.02p 3.02p 3.02p 3.02p 48900
18/08/2006 3.04p 3.04p 3.02p 3.02p 524400
17/08/2006 2.97p 3.02p 2.97p 3.02p 551800
16/08/2006 2.95p 2.95p 2.94p 2.94p 50000
15/08/2006 2.95p 2.95p 2.93p 2.93p 140700
14/08/2006 2.92p 2.94p 2.92p 2.94p 100000
11/08/2006 2.91p 2.91p 2.91p 2.91p 1400
10/08/2006 2.91p 2.91p 2.91p 2.91p 0
09/08/2006 2.91p 2.91p 2.91p 2.91p 0
08/08/2006 2.91p 2.91p 2.90p 2.91p 0
07/08/2006 2.90p 2.91p 2.90p 2.91p 72500
04/08/2006 2.90p 2.90p 2.90p 2.90p 108900
03/08/2006 2.90p 2.90p 2.90p 2.90p 819100
02/08/2006 2.91p 2.91p 2.90p 2.90p 0
01/08/2006 2.89p 2.91p 2.89p 2.91p 134500
31/07/2006 2.89p 2.90p 2.89p 2.89p 0
28/07/2006 2.90p 2.90p 2.89p 2.89p 9005100
27/07/2006 2.90p 2.91p 2.88p 2.91p 125000
26/07/2006 2.90p 2.90p 2.88p 2.88p 139300
25/07/2006 2.88p 2.88p 2.88p 2.88p 1609500
24/07/2006 2.88p 2.88p 2.88p 2.88p 0
21/07/2006 2.80p 2.89p 2.80p 2.88p 405300
20/07/2006 2.72p 2.78p 2.72p 2.78p 1625000
19/07/2006 2.65p 2.66p 2.65p 2.65p 0
18/07/2006 2.66p 2.66p 2.63p 2.65p 37500
17/07/2006 2.63p 2.66p 2.63p 2.66p 446700
14/07/2006 2.64p 2.64p 2.63p 2.63p 40000
13/07/2006 2.64p 2.64p 2.64p 2.64p 700
12/07/2006 2.64p 2.64p 2.64p 2.64p 1240000
11/07/2006 2.67p 2.67p 2.64p 2.64p 10800
10/07/2006 2.65p 2.65p 2.65p 2.65p 6800
07/07/2006 2.64p 2.64p 2.63p 2.63p 175000
06/07/2006 2.60p 2.63p 2.60p 2.63p 0
05/07/2006 2.60p 2.60p 2.60p 2.60p 110000
04/07/2006 2.57p 2.58p 2.57p 2.58p 737800
03/07/2006 2.55p 2.57p 2.55p 2.57p 0
30/06/2006 2.55p 2.58p 2.55p 2.55p 1131700
29/06/2006 2.50p 2.53p 2.50p 2.53p 31500
28/06/2006 2.50p 2.50p 2.50p 2.50p 132200
27/06/2006 2.53p 2.54p 2.53p 2.54p 0
26/06/2006 2.53p 2.53p 2.53p 2.53p 0
23/06/2006 2.50p 2.53p 2.50p 2.53p 5170200
22/06/2006 2.50p 2.55p 2.50p 2.53p 1656600
21/06/2006 2.50p 2.53p 2.50p 2.53p 34600
20/06/2006 2.53p 2.53p 2.53p 2.53p 150000
19/06/2006 2.53p 2.53p 2.53p 2.53p 97500
16/06/2006 2.53p 2.53p 2.53p 2.53p 600000
15/06/2006 2.53p 2.53p 2.50p 2.53p 972300
14/06/2006 2.50p 2.53p 2.50p 2.53p 3751000
13/06/2006 2.60p 2.60p 2.48p 2.53p 24142800
12/06/2006 2.40p 2.40p 2.40p 2.40p 473800
09/06/2006 2.45p 2.45p 2.45p 2.45p 539100
08/06/2006 2.81p 2.81p 2.78p 2.81p 0
07/06/2006 2.78p 2.81p 2.78p 2.81p 1700
06/06/2006 2.82p 2.82p 2.80p 2.80p 0
05/06/2006 2.82p 2.82p 2.82p 2.82p 510300
02/06/2006 2.82p 2.82p 2.80p 2.80p 2138700
01/06/2006 2.82p 2.82p 2.82p 2.82p 7286500
31/05/2006 2.83p 2.83p 2.82p 2.82p 5000000
30/05/2006 2.85p 2.85p 2.82p 2.83p 6487900
26/05/2006 2.84p 2.84p 2.84p 2.84p 2414400
25/05/2006 2.84p 2.84p 2.78p 2.82p 1403200
24/05/2006 2.85p 2.85p 2.80p 2.83p 156100
23/05/2006 2.80p 2.85p 2.72p 2.80p 1741000
22/05/2006 2.83p 2.86p 2.72p 2.72p 839000
19/05/2006 2.88p 2.88p 2.85p 2.86p 695000
18/05/2006 2.90p 2.91p 2.90p 2.91p 1200000
17/05/2006 3.00p 3.00p 2.91p 2.91p 3952900
16/05/2006 2.98p 2.98p 2.96p 2.96p 200000
15/05/2006 2.95p 2.95p 2.90p 2.92p 393700
12/05/2006 2.94p 2.97p 2.94p 2.97p 225400
11/05/2006 2.95p 2.97p 2.95p 2.96p 643900
10/05/2006 2.95p 2.97p 2.95p 2.97p 450000
09/05/2006 3.00p 3.00p 2.97p 2.97p 214600
08/05/2006 2.96p 2.98p 2.96p 2.98p 333200
05/05/2006 2.96p 2.97p 2.96p 2.97p 33200
04/05/2006 2.96p 2.96p 2.95p 2.96p 8930000
03/05/2006 2.96p 2.96p 2.95p 2.95p 2340200
02/05/2006 2.95p 2.96p 2.95p 2.95p 30000
28/04/2006 2.95p 2.96p 2.95p 2.95p 3040900
27/04/2006 2.96p 2.98p 2.96p 2.97p 3288400
26/04/2006 2.97p 2.97p 2.95p 2.96p 333000
25/04/2006 2.95p 2.98p 2.95p 2.97p 5058900
24/04/2006 2.98p 2.98p 2.95p 2.95p 6190400
21/04/2006 2.96p 3.00p 2.95p 2.98p 5254100
20/04/2006 3.00p 3.00p 2.98p 2.98p 388700
19/04/2006 3.00p 3.00p 3.00p 3.00p 214400
18/04/2006 2.96p 2.98p 2.93p 2.98p 1718200
13/04/2006 2.93p 2.95p 2.93p 2.95p 0
12/04/2006 2.93p 2.93p 2.93p 2.93p 0
11/04/2006 2.96p 2.96p 2.90p 2.93p 5579800
10/04/2006 2.91p 2.93p 2.91p 2.93p 421000
07/04/2006 2.94p 2.94p 2.90p 2.93p 3940900
06/04/2006 2.94p 2.94p 2.93p 2.93p 374100
05/04/2006 2.92p 2.94p 2.91p 2.94p 340200
04/04/2006 2.80p 2.95p 2.80p 2.94p 2131600
03/04/2006 2.77p 2.79p 2.77p 2.79p 343800
31/03/2006 2.72p 2.75p 2.72p 2.75p 401800
30/03/2006 2.75p 2.77p 2.75p 2.77p 2632200
29/03/2006 2.78p 2.78p 2.77p 2.77p 100000
28/03/2006 2.80p 2.80p 2.75p 2.78p 285400
27/03/2006 2.82p 2.83p 2.80p 2.83p 97500
24/03/2006 2.80p 2.82p 2.80p 2.82p 412100
23/03/2006 2.82p 2.83p 2.82p 2.83p 579000
22/03/2006 2.88p 2.88p 2.82p 2.82p 961900
21/03/2006 2.92p 2.92p 2.92p 2.92p 0
20/03/2006 2.92p 2.92p 2.92p 2.92p 0
17/03/2006 2.92p 2.92p 2.92p 2.92p 0
16/03/2006 2.93p 2.93p 2.92p 2.92p 50300
15/03/2006 2.89p 2.93p 2.89p 2.93p 463200
14/03/2006 2.92p 2.92p 2.89p 2.89p 217000
13/03/2006 2.93p 2.95p 2.90p 2.92p 2326500
10/03/2006 2.87p 2.90p 2.87p 2.90p 503300
09/03/2006 2.89p 2.89p 2.86p 2.86p 635500
08/03/2006 2.93p 2.93p 2.90p 2.92p 2910000
07/03/2006 2.91p 2.91p 2.91p 2.91p 0
06/03/2006 2.93p 2.93p 2.91p 2.91p 1112300
03/03/2006 2.87p 2.93p 2.87p 2.91p 1637900
02/03/2006 2.86p 2.86p 2.84p 2.84p 19360000
01/03/2006 2.80p 2.90p 2.80p 2.90p 628900
28/02/2006 2.80p 2.80p 2.78p 2.78p 693200
27/02/2006 2.75p 2.78p 2.75p 2.78p 107746200
24/02/2006 2.90p 2.90p 2.75p 2.77p 1510700
23/02/2006 2.85p 2.90p 2.85p 2.90p 150573200
22/02/2006 2.75p 2.87p 2.75p 2.87p 1237200
21/02/2006 2.65p 2.72p 2.65p 2.72p 900000
20/02/2006 2.65p 2.65p 2.65p 2.65p 5251400
17/02/2006 2.60p 2.65p 2.60p 2.64p 1725000
16/02/2006 2.58p 2.58p 2.55p 2.58p 315000
15/02/2006 2.57p 2.57p 2.57p 2.57p 200000
14/02/2006 2.57p 2.57p 2.57p 2.57p 250000
13/02/2006 2.55p 2.57p 2.55p 2.57p 931900
10/02/2006 2.58p 2.58p 2.58p 2.58p 0
09/02/2006 2.56p 2.58p 2.56p 2.58p 0
08/02/2006 2.53p 2.58p 2.53p 2.56p 35549300
07/02/2006 2.57p 2.57p 2.53p 2.56p 810000
06/02/2006 2.50p 2.57p 2.50p 2.56p 325900
03/02/2006 2.52p 2.55p 2.40p 2.53p 738100
02/02/2006 2.50p 2.50p 2.40p 2.50p 0
01/02/2006 2.53p 2.53p 2.50p 2.50p 0
31/01/2006 2.50p 2.53p 2.40p 2.50p 270400
30/01/2006 2.47p 2.50p 2.47p 2.50p 0
27/01/2006 2.53p 2.53p 2.46p 2.48p 1025000
26/01/2006 2.52p 2.54p 2.40p 2.46p 1010000
25/01/2006 2.47p 2.50p 2.47p 2.50p 0
24/01/2006 2.47p 2.52p 2.47p 2.47p 396600
23/01/2006 2.50p 2.56p 2.47p 2.47p 3333800
20/01/2006 2.55p 2.56p 2.53p 2.55p 1892000
19/01/2006 2.50p 2.55p 2.50p 2.54p 3147800
18/01/2006 2.48p 2.51p 2.48p 2.51p 2374700
17/01/2006 2.68p 2.62p 2.48p 2.48p 16900800
16/01/2006 2.46p 2.50p 2.40p 2.48p 316900
13/01/2006 2.46p 2.46p 2.46p 2.46p 203400
12/01/2006 2.46p 2.47p 2.40p 2.46p 0
11/01/2006 2.45p 2.47p 2.45p 2.45p 700000
10/01/2006 2.45p 2.47p 2.45p 2.47p 18400
09/01/2006 2.43p 2.48p 2.43p 2.48p 18000
06/01/2006 2.44p 2.47p 2.40p 2.46p 0
05/01/2006 2.43p 2.46p 2.43p 2.46p 0

*Close Price adjusted for both dividends and splits