JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/09/1999 1.50p 1.50p 1.50p 1.50p 7779500
09/09/1999 1.43p 1.43p 1.43p 1.43p 3600000
08/09/1999 1.43p 1.43p 1.43p 1.43p 6893400
07/09/1999 1.42p 1.42p 1.42p 1.42p 820000
06/09/1999 1.40p 1.40p 1.40p 1.40p 5550000
03/09/1999 1.35p 1.35p 1.35p 1.35p 1720000
02/09/1999 1.35p 1.35p 1.35p 1.35p 590000
01/09/1999 1.35p 1.35p 1.35p 1.35p 500000
31/08/1999 1.35p 1.35p 1.35p 1.35p 3020000
27/08/1999 1.35p 1.35p 1.35p 1.35p 2107200
26/08/1999 1.30p 1.30p 1.30p 1.30p 2200000
25/08/1999 1.27p 1.27p 1.27p 1.27p 2648300
24/08/1999 1.27p 1.27p 1.27p 1.27p 7500000
23/08/1999 1.18p 1.18p 1.18p 1.18p 1165000
20/08/1999 1.19p 1.19p 1.19p 1.19p 8500000
19/08/1999 1.19p 1.19p 1.19p 1.19p 0
18/08/1999 1.19p 1.19p 1.19p 1.19p 0
17/08/1999 1.19p 1.19p 1.19p 1.19p 100000
16/08/1999 1.19p 1.19p 1.19p 1.19p 270100
13/08/1999 1.19p 1.19p 1.19p 1.19p 5000000
12/08/1999 1.19p 1.19p 1.19p 1.19p 0
11/08/1999 1.19p 1.19p 1.19p 1.19p 414000
10/08/1999 1.19p 1.19p 1.19p 1.19p 1214600
09/08/1999 1.19p 1.19p 1.19p 1.19p 315000
06/08/1999 1.19p 1.19p 1.19p 1.19p 1400000
05/08/1999 1.24p 1.24p 1.24p 1.24p 1200000
04/08/1999 1.27p 1.27p 1.27p 1.27p 414700
03/08/1999 1.28p 1.28p 1.28p 1.28p 2000000
02/08/1999 1.28p 1.28p 1.28p 1.28p 150000
30/07/1999 1.28p 1.28p 1.28p 1.28p 924300
29/07/1999 1.32p 1.32p 1.32p 1.32p 1310600
28/07/1999 1.32p 1.32p 1.32p 1.32p 2575800
27/07/1999 1.32p 1.32p 1.32p 1.32p 290000
26/07/1999 1.32p 1.32p 1.32p 1.32p 54455100
23/07/1999 1.31p 1.31p 1.31p 1.31p 0
22/07/1999 1.31p 1.31p 1.31p 1.31p 1452200
21/07/1999 1.31p 1.31p 1.31p 1.31p 437600
20/07/1999 1.31p 1.31p 1.31p 1.31p 231300
19/07/1999 1.31p 1.31p 1.31p 1.31p 200000
16/07/1999 1.30p 1.30p 1.30p 1.30p 1628000
15/07/1999 1.30p 1.30p 1.30p 1.30p 2700000
14/07/1999 1.29p 1.29p 1.29p 1.29p 2000000
13/07/1999 1.27p 1.27p 1.27p 1.27p 2748700
12/07/1999 1.27p 1.27p 1.27p 1.27p 9666000
09/07/1999 1.28p 1.28p 1.28p 1.28p 885000
08/07/1999 1.29p 1.29p 1.29p 1.29p 75800
07/07/1999 1.29p 1.29p 1.29p 1.29p 5872400
06/07/1999 1.28p 1.28p 1.28p 1.28p 337900
05/07/1999 1.28p 1.28p 1.28p 1.28p 2014700
02/07/1999 1.28p 1.28p 1.28p 1.28p 368000
01/07/1999 1.28p 1.28p 1.28p 1.28p 660000
30/06/1999 1.28p 1.28p 1.28p 1.28p 500000
29/06/1999 1.27p 1.27p 1.27p 1.27p 3550000
28/06/1999 1.23p 1.23p 1.23p 1.23p 5700000
25/06/1999 1.23p 1.23p 1.23p 1.23p 3698500
24/06/1999 1.19p 1.19p 1.19p 1.19p 1100000
23/06/1999 1.23p 1.23p 1.23p 1.23p 3200000
22/06/1999 1.27p 1.27p 1.27p 1.27p 0
21/06/1999 1.27p 1.27p 1.27p 1.27p 994300
18/06/1999 1.27p 1.27p 1.27p 1.27p 1118600
17/06/1999 1.29p 1.29p 1.29p 1.29p 2646500
16/06/1999 1.31p 1.31p 1.31p 1.31p 11019100
15/06/1999 1.32p 1.32p 1.32p 1.32p 2500000
14/06/1999 1.32p 1.32p 1.32p 1.32p 1924800
11/06/1999 1.32p 1.32p 1.32p 1.32p 500000
10/06/1999 1.32p 1.32p 1.32p 1.32p 4604000
09/06/1999 1.35p 1.35p 1.35p 1.35p 13329800
08/06/1999 1.42p 1.42p 1.42p 1.42p 8634000
07/06/1999 1.38p 1.38p 1.38p 1.38p 7410800
04/06/1999 1.29p 1.29p 1.29p 1.29p 6368100
03/06/1999 1.29p 1.29p 1.29p 1.29p 1150000
02/06/1999 1.31p 1.31p 1.31p 1.31p 376700
01/06/1999 1.31p 1.31p 1.31p 1.31p 5892200

*Close Price adjusted for both dividends and splits