JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/03/2005 2.59p 2.59p 2.59p 2.59p 460000
18/03/2005 2.59p 2.59p 2.59p 2.59p 89200
17/03/2005 2.59p 2.59p 2.59p 2.59p 0
16/03/2005 2.59p 2.59p 2.59p 2.59p 400000
15/03/2005 2.59p 2.59p 2.59p 2.59p 3386100
14/03/2005 2.59p 2.59p 2.59p 2.59p 500000
11/03/2005 2.59p 2.59p 2.59p 2.59p 28900
10/03/2005 2.59p 2.59p 2.59p 2.59p 150000
09/03/2005 2.59p 2.59p 2.59p 2.59p 764900
08/03/2005 2.59p 2.59p 2.59p 2.59p 150000
07/03/2005 2.59p 2.59p 2.59p 2.59p 0
04/03/2005 2.59p 2.59p 2.58p 2.59p 4566800
03/03/2005 2.58p 2.58p 2.58p 2.58p 35000
02/03/2005 2.58p 2.58p 2.58p 2.58p 4577600
01/03/2005 2.58p 2.58p 2.58p 2.58p 7913800
28/02/2005 2.58p 2.58p 2.58p 2.58p 9578000
25/02/2005 2.58p 2.59p 2.58p 2.58p 0
24/02/2005 2.59p 2.59p 2.59p 2.59p 2575000
23/02/2005 2.60p 2.63p 2.59p 2.59p 205400
22/02/2005 2.63p 2.65p 2.63p 2.63p 1760000
21/02/2005 2.64p 2.64p 2.64p 2.64p 1400600
18/02/2005 2.65p 2.65p 2.64p 2.64p 550400
17/02/2005 2.67p 2.67p 2.65p 2.65p 599400
16/02/2005 2.68p 2.68p 2.67p 2.67p 4491200
15/02/2005 2.67p 2.68p 2.67p 2.67p 312500
14/02/2005 2.69p 2.69p 2.68p 2.68p 190500
11/02/2005 2.69p 2.69p 2.69p 2.69p 9385800
10/02/2005 2.69p 2.69p 2.68p 2.69p 0
09/02/2005 2.73p 2.75p 2.68p 2.68p 2684400
08/02/2005 2.75p 2.75p 2.75p 2.75p 1000000
07/02/2005 2.75p 2.75p 2.75p 2.75p 7024400
04/02/2005 2.75p 2.75p 2.75p 2.75p 6380000
03/02/2005 2.75p 2.75p 2.75p 2.75p 200000
02/02/2005 2.81p 2.81p 2.58p 2.75p 24404800
01/02/2005 2.51p 2.58p 2.49p 2.58p 1405300
31/01/2005 2.46p 2.49p 2.46p 2.49p 3400000
28/01/2005 2.39p 2.47p 2.39p 2.47p 1170000
27/01/2005 2.39p 2.39p 2.39p 2.39p 1563100
26/01/2005 2.39p 2.39p 2.39p 2.39p 0
25/01/2005 2.39p 2.39p 2.39p 2.39p 992100
24/01/2005 2.39p 2.39p 2.35p 2.39p 5261800
21/01/2005 2.28p 2.35p 2.28p 2.35p 2410800
20/01/2005 2.28p 2.28p 2.28p 2.28p 2015000
19/01/2005 2.17p 2.28p 2.16p 2.28p 2583200
18/01/2005 2.08p 2.16p 2.06p 2.16p 5132400
17/01/2005 2.06p 2.06p 2.06p 2.06p 213100
14/01/2005 2.06p 2.06p 2.06p 2.06p 2774000
13/01/2005 2.06p 2.06p 2.06p 2.06p 0
12/01/2005 2.06p 2.06p 2.06p 2.06p 0
11/01/2005 2.05p 2.06p 2.05p 2.06p 5200500
10/01/2005 2.05p 2.06p 2.05p 2.06p 9000
07/01/2005 2.08p 2.08p 2.06p 2.06p 2750000
06/01/2005 2.08p 2.08p 2.08p 2.08p 5000
05/01/2005 2.08p 2.08p 2.08p 2.08p 50000
04/01/2005 2.08p 2.08p 2.08p 2.08p 250000
31/12/2004 2.08p 2.08p 2.08p 2.08p 304700
30/12/2004 2.08p 2.08p 2.08p 2.08p 148700
29/12/2004 2.08p 2.08p 2.08p 2.08p 650000
24/12/2004 2.08p 2.08p 2.08p 2.08p 0
23/12/2004 2.08p 2.08p 2.08p 2.08p 0
22/12/2004 2.08p 2.08p 2.07p 2.08p 4000000
21/12/2004 2.06p 2.08p 2.06p 2.08p 1500000
20/12/2004 2.07p 2.07p 2.07p 2.07p 1014400
17/12/2004 1.98p 2.07p 1.97p 2.07p 2709000
16/12/2004 1.96p 1.97p 1.96p 1.97p 1524200
15/12/2004 1.96p 1.96p 1.95p 1.96p 500000
14/12/2004 1.95p 1.96p 1.95p 1.95p 7329300
13/12/2004 1.96p 1.97p 1.96p 1.96p 26656400
10/12/2004 1.97p 1.97p 1.97p 1.97p 0
09/12/2004 1.97p 1.97p 1.97p 1.97p 10650000
08/12/2004 1.97p 1.97p 1.97p 1.97p 0
07/12/2004 1.97p 1.97p 1.97p 1.97p 500000
06/12/2004 1.97p 1.97p 1.97p 1.97p 293000
03/12/2004 1.97p 1.97p 1.97p 1.97p 9013100
02/12/2004 1.97p 1.97p 1.97p 1.97p 0
01/12/2004 1.97p 1.97p 1.97p 1.97p 0
30/11/2004 1.97p 1.97p 1.97p 1.97p 410000
29/11/2004 1.97p 1.97p 1.97p 1.97p 106100
26/11/2004 1.97p 1.97p 1.97p 1.97p 97600
25/11/2004 1.97p 1.97p 1.97p 1.97p 55000
24/11/2004 1.97p 1.97p 1.97p 1.97p 100000
23/11/2004 1.97p 1.97p 1.97p 1.97p 250000
22/11/2004 1.97p 1.97p 1.97p 1.97p 2177000
19/11/2004 1.97p 1.97p 1.97p 1.97p 235900
18/11/2004 1.97p 1.97p 1.97p 1.97p 0
17/11/2004 1.96p 1.97p 1.96p 1.97p 3204200
16/11/2004 1.95p 1.96p 1.95p 1.96p 1000000
15/11/2004 1.94p 1.94p 1.94p 1.94p 250000
12/11/2004 1.94p 1.94p 1.94p 1.94p 0
11/11/2004 1.94p 1.94p 1.94p 1.94p 1625600
10/11/2004 1.94p 1.94p 1.94p 1.94p 196500
09/11/2004 1.94p 1.94p 1.93p 1.94p 1202200
08/11/2004 1.92p 1.93p 1.91p 1.93p 16558500
05/11/2004 1.91p 1.91p 1.91p 1.91p 36577000
04/11/2004 1.91p 1.91p 1.91p 1.91p 0
03/11/2004 1.91p 1.91p 1.91p 1.91p 2870800
02/11/2004 1.91p 1.91p 1.91p 1.91p 3400000
01/11/2004 1.91p 1.91p 1.91p 1.91p 2400000
29/10/2004 1.90p 1.91p 1.90p 1.91p 1500000
28/10/2004 1.90p 1.91p 1.90p 1.90p 12960700
27/10/2004 1.91p 1.91p 1.91p 1.91p 0
26/10/2004 1.91p 1.91p 1.91p 1.91p 13071600
25/10/2004 1.91p 1.91p 1.91p 1.91p 20500000
22/10/2004 1.91p 1.91p 1.90p 1.91p 730900
21/10/2004 1.84p 1.90p 1.83p 1.90p 2992200
20/10/2004 1.83p 1.83p 1.83p 1.83p 2132300
19/10/2004 1.79p 1.83p 1.78p 1.83p 2506900
18/10/2004 1.78p 1.78p 1.78p 1.78p 2150000
15/10/2004 1.74p 1.78p 1.69p 1.78p 13100000
14/10/2004 1.61p 1.69p 1.61p 1.69p 5297000
13/10/2004 1.64p 1.73p 1.59p 1.61p 13681000
12/10/2004 1.73p 1.73p 1.73p 1.73p 470000
11/10/2004 1.73p 1.73p 1.73p 1.73p 0
08/10/2004 1.73p 1.73p 1.72p 1.73p 150000
07/10/2004 1.72p 1.73p 1.71p 1.72p 200000
06/10/2004 1.73p 1.73p 1.71p 1.71p 782000
05/10/2004 1.79p 1.80p 1.71p 1.71p 4733500
04/10/2004 1.80p 1.80p 1.80p 1.80p 843600
01/10/2004 1.68p 1.81p 1.68p 1.80p 14792500
30/09/2004 1.65p 1.69p 1.64p 1.69p 5638900
29/09/2004 1.60p 1.64p 1.59p 1.64p 3830700
28/09/2004 1.59p 1.59p 1.59p 1.59p 0
27/09/2004 1.58p 1.59p 1.57p 1.59p 7940000
24/09/2004 1.50p 1.57p 1.49p 1.57p 1491800
23/09/2004 1.49p 1.49p 1.49p 1.49p 700000
22/09/2004 1.49p 1.49p 1.48p 1.49p 8024100
21/09/2004 1.48p 1.48p 1.48p 1.48p 31000000
20/09/2004 1.48p 1.48p 1.48p 1.48p 548600
17/09/2004 1.48p 1.48p 1.48p 1.48p 8846200
16/09/2004 1.49p 1.50p 1.48p 1.48p 5536500
15/09/2004 1.59p 1.60p 1.50p 1.50p 14650000
14/09/2004 1.61p 1.62p 1.60p 1.60p 0
13/09/2004 1.62p 1.62p 1.62p 1.62p 42400
10/09/2004 1.62p 1.62p 1.62p 1.62p 0
09/09/2004 1.62p 1.63p 1.62p 1.62p 1450000
08/09/2004 1.66p 1.67p 1.63p 1.63p 243400
07/09/2004 1.67p 1.67p 1.67p 1.67p 788200
06/09/2004 1.67p 1.67p 1.67p 1.67p 2813300
03/09/2004 1.68p 1.69p 1.67p 1.67p 300000
02/09/2004 1.69p 1.69p 1.69p 1.69p 0
01/09/2004 1.69p 1.69p 1.69p 1.69p 173000
31/08/2004 1.69p 1.69p 1.69p 1.69p 0
27/08/2004 1.69p 1.69p 1.69p 1.69p 744700
26/08/2004 1.69p 1.69p 1.69p 1.69p 0
25/08/2004 1.69p 1.69p 1.69p 1.69p 0
24/08/2004 1.69p 1.69p 1.69p 1.69p 0
23/08/2004 1.69p 1.69p 1.69p 1.69p 26941000
20/08/2004 1.69p 1.69p 1.69p 1.69p 538000
19/08/2004 1.71p 1.85p 1.69p 1.69p 8150300
18/08/2004 1.85p 1.85p 1.85p 1.85p 0
17/08/2004 1.85p 1.87p 1.85p 1.85p 250000
16/08/2004 1.89p 1.91p 1.87p 1.87p 2660000
13/08/2004 1.91p 1.92p 1.91p 1.91p 1071000
12/08/2004 1.94p 1.94p 1.92p 1.92p 1150000
11/08/2004 1.94p 1.94p 1.94p 1.94p 0
10/08/2004 1.94p 1.94p 1.94p 1.94p 0
09/08/2004 1.94p 1.94p 1.94p 1.94p 0
06/08/2004 1.94p 1.94p 1.94p 1.94p 300000
05/08/2004 1.94p 1.94p 1.94p 1.94p 200000
04/08/2004 1.94p 1.95p 1.94p 1.94p 35800000
03/08/2004 1.95p 1.95p 1.95p 1.95p 174800
02/08/2004 1.95p 1.95p 1.95p 1.95p 170000
30/07/2004 1.95p 1.95p 1.95p 1.95p 0
29/07/2004 1.95p 1.95p 1.95p 1.95p 100
28/07/2004 1.95p 1.95p 1.95p 1.95p 60000
27/07/2004 1.95p 1.95p 1.95p 1.95p 0
26/07/2004 1.95p 1.95p 1.95p 1.95p 190000
23/07/2004 1.95p 1.96p 1.95p 1.95p 0
22/07/2004 1.99p 1.99p 1.96p 1.96p 500000
21/07/2004 1.99p 1.99p 1.99p 1.99p 75000
20/07/2004 1.99p 1.99p 1.99p 1.99p 0
19/07/2004 1.99p 1.99p 1.99p 1.99p 5070000
16/07/2004 1.99p 1.99p 1.99p 1.99p 0
15/07/2004 1.99p 1.99p 1.99p 1.99p 3714000
14/07/2004 2.00p 2.01p 1.99p 1.99p 323700
13/07/2004 2.01p 2.01p 2.01p 2.01p 1000000
12/07/2004 2.01p 2.01p 2.01p 2.01p 0
09/07/2004 2.01p 2.01p 2.01p 2.01p 552100
08/07/2004 2.01p 2.02p 2.01p 2.01p 1704800
07/07/2004 2.02p 2.03p 2.02p 2.02p 250000
06/07/2004 2.07p 2.09p 2.03p 2.03p 1010000
05/07/2004 2.09p 2.09p 2.09p 2.09p 292500
02/07/2004 2.09p 2.09p 2.09p 2.09p 788100
01/07/2004 2.09p 2.11p 2.09p 2.09p 1400000
30/06/2004 2.11p 2.11p 2.11p 2.11p 0
29/06/2004 2.11p 2.11p 2.11p 2.11p 0
28/06/2004 2.11p 2.11p 2.11p 2.11p 377600
25/06/2004 2.11p 2.11p 2.11p 2.11p 30000
24/06/2004 2.11p 2.11p 2.11p 2.11p 0
23/06/2004 2.11p 2.11p 2.11p 2.11p 45000
22/06/2004 2.11p 2.11p 2.11p 2.11p 11500
21/06/2004 2.11p 2.11p 2.11p 2.11p 474000
18/06/2004 2.11p 2.11p 2.11p 2.11p 0
17/06/2004 2.11p 2.11p 2.11p 2.11p 5500000
16/06/2004 2.11p 2.11p 2.11p 2.11p 0
15/06/2004 2.11p 2.11p 2.11p 2.11p 100000
14/06/2004 2.11p 2.11p 2.11p 2.11p 9229700
11/06/2004 2.11p 2.11p 2.11p 2.11p 0
10/06/2004 2.11p 2.11p 2.11p 2.11p 3000000
09/06/2004 2.11p 2.11p 2.11p 2.11p 10000

*Close Price adjusted for both dividends and splits