JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/06/2004 2.11p 2.11p 2.11p 2.11p 0
07/06/2004 2.11p 2.11p 2.11p 2.11p 219000
04/06/2004 2.11p 2.11p 2.11p 2.11p 10900000
03/06/2004 2.11p 2.11p 2.11p 2.11p 896800
02/06/2004 2.11p 2.11p 2.11p 2.11p 400000
01/06/2004 2.11p 2.11p 2.11p 2.11p 0
28/05/2004 2.11p 2.11p 2.11p 2.11p 285000
27/05/2004 2.11p 2.11p 2.11p 2.11p 10142400
26/05/2004 2.11p 2.11p 2.11p 2.11p 972900
25/05/2004 2.11p 2.13p 2.10p 2.11p 185500
24/05/2004 2.11p 2.11p 2.11p 2.11p 1000000
21/05/2004 2.11p 2.11p 2.11p 2.11p 50000
20/05/2004 2.11p 2.11p 2.11p 2.11p 0
19/05/2004 2.11p 2.13p 2.10p 2.11p 2000000
18/05/2004 2.14p 2.14p 2.14p 2.14p 0
17/05/2004 2.14p 2.14p 2.14p 2.14p 800000
14/05/2004 2.14p 2.14p 2.13p 2.14p 1435000
13/05/2004 2.13p 2.13p 2.12p 2.13p 2200000
12/05/2004 2.12p 2.12p 2.12p 2.12p 5200000
11/05/2004 2.14p 2.24p 2.11p 2.12p 3999200
10/05/2004 2.27p 2.30p 2.24p 2.24p 2787900
07/05/2004 2.30p 2.30p 2.30p 2.30p 428900
06/05/2004 2.30p 2.30p 2.30p 2.30p 35000
05/05/2004 2.30p 2.30p 2.30p 2.30p 29992300
04/05/2004 2.30p 2.30p 2.30p 2.30p 1700300
30/04/2004 2.30p 2.31p 2.30p 2.30p 10200000
29/04/2004 2.30p 2.30p 2.30p 2.30p 252900
28/04/2004 2.30p 2.31p 2.30p 2.30p 2777900
27/04/2004 2.30p 2.30p 2.30p 2.30p 327000
26/04/2004 2.30p 2.30p 2.30p 2.30p 229400
23/04/2004 2.30p 2.30p 2.30p 2.30p 0
22/04/2004 2.30p 2.30p 2.30p 2.30p 3300000
21/04/2004 2.30p 2.30p 2.30p 2.30p 2200000
20/04/2004 2.31p 2.31p 2.30p 2.30p 1393300
19/04/2004 2.31p 2.32p 2.28p 2.31p 5780000
16/04/2004 2.28p 2.28p 2.28p 2.28p 3443900
15/04/2004 2.22p 2.28p 2.20p 2.28p 1195000
14/04/2004 2.26p 2.27p 2.20p 2.20p 3991400
13/04/2004 2.26p 2.27p 2.26p 2.26p 34218300
08/04/2004 2.18p 2.26p 2.16p 2.26p 4037100
07/04/2004 2.09p 2.16p 2.08p 2.16p 9211000
06/04/2004 2.08p 2.08p 2.07p 2.08p 450000
05/04/2004 2.08p 2.09p 2.08p 2.08p 674700
02/04/2004 2.01p 2.09p 2.01p 2.09p 2195000
01/04/2004 2.01p 2.01p 2.01p 2.01p 232300
31/03/2004 2.01p 2.01p 2.01p 2.01p 250000
30/03/2004 2.01p 2.03p 2.01p 2.01p 0
29/03/2004 2.01p 2.01p 2.01p 2.01p 5200
26/03/2004 2.01p 2.03p 2.00p 2.01p 1389300
25/03/2004 2.00p 2.03p 2.00p 2.00p 95000
24/03/2004 2.00p 2.00p 2.00p 2.00p 133300
23/03/2004 2.00p 2.00p 1.99p 2.00p 610000
22/03/2004 1.99p 2.00p 1.99p 1.99p 700000
19/03/2004 1.94p 1.99p 1.85p 1.99p 23810500
18/03/2004 1.86p 1.87p 1.85p 1.86p 609700
17/03/2004 1.85p 1.85p 1.85p 1.85p 1383500
16/03/2004 1.89p 1.89p 1.85p 1.85p 42683000
15/03/2004 1.89p 1.89p 1.89p 1.89p 2000000
12/03/2004 1.89p 1.89p 1.89p 1.89p 1350000
11/03/2004 1.89p 1.89p 1.89p 1.89p 2905800
10/03/2004 1.89p 1.89p 1.89p 1.89p 225000
09/03/2004 1.89p 1.89p 1.89p 1.89p 80000
08/03/2004 1.89p 1.89p 1.89p 1.89p 39500
05/03/2004 1.89p 1.89p 1.89p 1.89p 125000
04/03/2004 1.89p 1.89p 1.89p 1.89p 0
03/03/2004 1.89p 1.89p 1.89p 1.89p 720000
02/03/2004 1.89p 1.89p 1.89p 1.89p 2370000
01/03/2004 1.80p 1.89p 1.80p 1.88p 10229900
27/02/2004 1.79p 1.79p 1.79p 1.79p 900000
26/02/2004 1.79p 1.79p 1.79p 1.79p 955600
25/02/2004 1.78p 1.78p 1.78p 1.78p 10000
24/02/2004 1.78p 1.78p 1.78p 1.78p 0
23/02/2004 1.78p 1.78p 1.78p 1.78p 500000
20/02/2004 1.77p 1.78p 1.77p 1.78p 6920000
19/02/2004 1.76p 1.76p 1.76p 1.76p 328900
18/02/2004 1.76p 1.76p 1.75p 1.76p 700
17/02/2004 1.75p 1.75p 1.75p 1.75p 3900400
16/02/2004 1.75p 1.75p 1.75p 1.75p 13887100
13/02/2004 1.75p 1.75p 1.75p 1.75p 231000
12/02/2004 1.75p 1.75p 1.75p 1.75p 1150200
11/02/2004 1.75p 1.75p 1.75p 1.75p 150000
10/02/2004 1.75p 1.75p 1.75p 1.75p 0
09/02/2004 1.75p 1.75p 1.75p 1.75p 88700
06/02/2004 1.75p 1.75p 1.75p 1.75p 2648000
05/02/2004 1.75p 1.75p 1.75p 1.75p 600000
04/02/2004 1.75p 1.75p 1.75p 1.75p 0
03/02/2004 1.75p 1.75p 1.75p 1.75p 16729600
02/02/2004 1.75p 1.75p 1.75p 1.75p 0
30/01/2004 1.75p 1.75p 1.75p 1.75p 1210000
29/01/2004 1.75p 1.75p 1.75p 1.75p 0
28/01/2004 1.74p 1.75p 1.74p 1.75p 1506300
27/01/2004 1.71p 1.73p 1.71p 1.73p 900000
26/01/2004 1.70p 1.70p 1.70p 1.70p 69800
23/01/2004 1.70p 1.70p 1.70p 1.70p 5700000
22/01/2004 1.71p 1.71p 1.71p 1.71p 100000
21/01/2004 1.70p 1.71p 1.70p 1.71p 200000
20/01/2004 1.70p 1.70p 1.70p 1.70p 0
19/01/2004 1.69p 1.70p 1.69p 1.70p 288200
16/01/2004 1.69p 1.69p 1.69p 1.69p 10927700
15/01/2004 1.67p 1.68p 1.67p 1.68p 1459700
14/01/2004 1.65p 1.68p 1.65p 1.68p 10549400
13/01/2004 1.73p 1.73p 1.73p 1.73p 380000
12/01/2004 1.73p 1.73p 1.73p 1.73p 1092500
09/01/2004 1.72p 1.73p 1.72p 1.73p 978500
08/01/2004 1.69p 1.69p 1.69p 1.69p 350000
07/01/2004 1.69p 1.69p 1.69p 1.69p 0
06/01/2004 1.69p 1.69p 1.69p 1.69p 10791700
05/01/2004 1.69p 1.69p 1.69p 1.69p 30500
02/01/2004 1.69p 1.69p 1.69p 1.69p 60500
31/12/2003 1.71p 1.71p 1.69p 1.69p 30000
30/12/2003 1.69p 1.69p 1.69p 1.69p 3393200
29/12/2003 1.69p 1.69p 1.69p 1.69p 207900
24/12/2003 1.70p 1.71p 1.70p 1.70p 2200000
23/12/2003 1.69p 1.69p 1.69p 1.69p 6643000
22/12/2003 1.70p 1.70p 1.69p 1.69p 3132100
19/12/2003 1.71p 1.71p 1.71p 1.71p 1983300
18/12/2003 1.70p 1.70p 1.70p 1.70p 5157900
17/12/2003 1.69p 1.69p 1.69p 1.69p 3377000
16/12/2003 1.66p 1.69p 1.66p 1.69p 1631200
15/12/2003 1.65p 1.65p 1.65p 1.65p 3191700
12/12/2003 1.65p 1.65p 1.65p 1.65p 208300
11/12/2003 1.61p 1.65p 1.61p 1.65p 3170900
10/12/2003 1.62p 1.62p 1.62p 1.62p 237300
09/12/2003 1.65p 1.65p 1.65p 1.65p 0
08/12/2003 1.65p 1.65p 1.65p 1.65p 14300000
05/12/2003 1.65p 1.65p 1.65p 1.65p 200000
04/12/2003 1.65p 1.66p 1.65p 1.65p 0
03/12/2003 1.66p 1.66p 1.65p 1.65p 5242500
02/12/2003 1.65p 1.65p 1.65p 1.65p 866800
01/12/2003 1.65p 1.66p 1.65p 1.65p 0
28/11/2003 1.65p 1.65p 1.65p 1.65p 0
27/11/2003 1.65p 1.65p 1.65p 1.65p 0
26/11/2003 1.66p 1.66p 1.66p 1.66p 17200000
25/11/2003 1.68p 1.68p 1.68p 1.68p 12570200
24/11/2003 1.69p 1.69p 1.69p 1.69p 900000
21/11/2003 1.71p 1.71p 1.69p 1.69p 1020000
20/11/2003 1.93p 1.93p 1.73p 1.73p 4604500
19/11/2003 1.94p 1.94p 1.94p 1.94p 300000
18/11/2003 1.94p 1.94p 1.94p 1.94p 220000
17/11/2003 1.94p 1.94p 1.94p 1.94p 700000
14/11/2003 1.95p 1.95p 1.95p 1.95p 737400
13/11/2003 1.96p 1.96p 1.96p 1.96p 1840300
12/11/2003 1.96p 1.96p 1.96p 1.96p 0
11/11/2003 1.96p 1.96p 1.96p 1.96p 982300
10/11/2003 1.96p 1.96p 1.96p 1.96p 3660000
07/11/2003 1.97p 1.97p 1.97p 1.97p 888100
06/11/2003 1.97p 1.97p 1.97p 1.97p 4518800
05/11/2003 1.97p 1.97p 1.97p 1.97p 512400
04/11/2003 1.97p 1.97p 1.97p 1.97p 875000
03/11/2003 1.97p 1.97p 1.97p 1.97p 305000
31/10/2003 1.95p 1.97p 1.95p 1.97p 2248200
30/10/2003 1.93p 1.94p 1.93p 1.94p 492400
29/10/2003 1.93p 1.94p 1.93p 1.94p 4571700
28/10/2003 1.86p 1.91p 1.86p 1.91p 1535700
27/10/2003 1.85p 1.85p 1.84p 1.85p 3240000
24/10/2003 1.85p 1.85p 1.84p 1.84p 46205500
23/10/2003 1.85p 1.85p 1.84p 1.84p 56116300
22/10/2003 1.80p 1.86p 1.80p 1.86p 1133900
21/10/2003 1.79p 1.79p 1.79p 1.79p 8901100
20/10/2003 1.78p 1.78p 1.78p 1.78p 50000
17/10/2003 1.69p 1.78p 1.69p 1.78p 6433500
16/10/2003 1.68p 1.68p 1.68p 1.68p 300000
15/10/2003 1.68p 1.68p 1.68p 1.68p 50000
14/10/2003 1.68p 1.68p 1.68p 1.68p 5383400
13/10/2003 1.68p 1.68p 1.68p 1.68p 2480100
10/10/2003 1.61p 1.68p 1.61p 1.68p 39578200
09/10/2003 1.60p 1.60p 1.60p 1.60p 6681800
08/10/2003 1.63p 1.63p 1.63p 1.63p 2972900
07/10/2003 1.62p 1.62p 1.62p 1.62p 200000
06/10/2003 1.62p 1.62p 1.62p 1.62p 16200000
03/10/2003 1.62p 1.62p 1.62p 1.62p 1077900
02/10/2003 1.62p 1.62p 1.62p 1.62p 1069100
01/10/2003 1.62p 1.62p 1.62p 1.62p 3430200
30/09/2003 1.62p 1.62p 1.62p 1.62p 136700
29/09/2003 1.62p 1.62p 1.62p 1.62p 328900
26/09/2003 1.63p 1.64p 1.63p 1.63p 7261700
25/09/2003 1.64p 1.64p 1.64p 1.64p 1800000
24/09/2003 1.64p 1.64p 1.64p 1.64p 500000
23/09/2003 1.64p 1.64p 1.64p 1.64p 2652100
22/09/2003 1.63p 1.63p 1.63p 1.63p 71736000
19/09/2003 1.61p 1.63p 1.61p 1.63p 3834600
18/09/2003 1.60p 1.60p 1.60p 1.60p 126800
17/09/2003 1.60p 1.60p 1.60p 1.60p 303900
16/09/2003 1.59p 1.60p 1.59p 1.60p 15487600
15/09/2003 1.59p 1.59p 1.58p 1.58p 2244100
12/09/2003 1.58p 1.58p 1.58p 1.58p 40453300
11/09/2003 1.57p 1.57p 1.57p 1.57p 975900
10/09/2003 1.57p 1.57p 1.57p 1.57p 1886500
09/09/2003 1.55p 1.57p 1.55p 1.57p 47325300
08/09/2003 1.49p 1.54p 1.49p 1.54p 11646900
05/09/2003 1.49p 1.49p 1.49p 1.49p 1362900
04/09/2003 1.48p 1.49p 1.47p 1.49p 19293500
03/09/2003 1.47p 1.47p 1.47p 1.47p 40500
02/09/2003 1.47p 1.47p 1.47p 1.47p 1186300
01/09/2003 1.47p 1.47p 1.47p 1.47p 1365300
29/08/2003 1.48p 1.48p 1.48p 1.48p 428000
28/08/2003 1.48p 1.48p 1.48p 1.48p 22510500
27/08/2003 1.47p 1.48p 1.47p 1.48p 2015000
26/08/2003 1.47p 1.47p 1.47p 1.47p 9374900
22/08/2003 1.47p 1.47p 1.47p 1.47p 43868000

*Close Price adjusted for both dividends and splits