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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
JD Sports Fashion (JD.) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/01/2013 | 6.76p | 7.08p | 6.75p | 6.81p | 1386700 |
| 10/01/2013 | 6.75p | 6.88p | 6.56p | 6.75p | 3290900 |
| 09/01/2013 | 7.10p | 7.10p | 6.75p | 6.75p | 350900 |
| 08/01/2013 | 7.05p | 7.08p | 6.85p | 6.90p | 661900 |
| 07/01/2013 | 6.90p | 7.08p | 6.85p | 7.05p | 1208500 |
| 04/01/2013 | 6.85p | 7.08p | 6.85p | 6.90p | 595700 |
| 03/01/2013 | 6.81p | 6.92p | 6.70p | 6.70p | 1482300 |
| 02/01/2013 | 6.81p | 7.00p | 6.71p | 6.85p | 938300 |
| 31/12/2012 | 6.96p | 7.00p | 6.85p | 6.85p | 645000 |
| 28/12/2012 | 7.00p | 7.14p | 6.43p | 6.82p | 1282200 |
| 27/12/2012 | 6.96p | 7.24p | 6.96p | 7.10p | 321300 |
| 24/12/2012 | 7.10p | 7.14p | 6.95p | 6.95p | 264800 |
| 21/12/2012 | 7.01p | 7.17p | 6.88p | 6.88p | 2563000 |
| 20/12/2012 | 7.06p | 7.32p | 7.06p | 7.07p | 904900 |
| 19/12/2012 | 7.30p | 7.36p | 7.00p | 7.10p | 1103600 |
| 18/12/2012 | 7.25p | 7.41p | 6.99p | 7.30p | 1224000 |
| 17/12/2012 | 7.25p | 7.44p | 7.25p | 7.32p | 7017100 |
| 14/12/2012 | 7.42p | 7.50p | 7.23p | 7.47p | 286500 |
| 13/12/2012 | 7.15p | 7.42p | 7.15p | 7.42p | 293900 |
| 12/12/2012 | 7.10p | 7.40p | 7.10p | 7.39p | 657500 |
| 11/12/2012 | 7.25p | 7.38p | 7.24p | 7.38p | 249400 |
| 10/12/2012 | 7.40p | 7.46p | 6.95p | 7.35p | 1497500 |
| 07/12/2012 | 7.06p | 7.40p | 7.06p | 7.40p | 2000700 |
| 06/12/2012 | 7.25p | 7.26p | 7.03p | 7.22p | 1749100 |
| 05/12/2012 | 7.16p | 7.50p | 7.01p | 7.50p | 311600 |
| 04/12/2012 | 7.15p | 7.31p | 6.95p | 6.95p | 568300 |
| 03/12/2012 | 7.25p | 7.35p | 7.15p | 7.15p | 502300 |
| 30/11/2012 | 7.10p | 7.35p | 7.00p | 7.10p | 769300 |
| 29/11/2012 | 7.20p | 7.30p | 7.09p | 7.12p | 15390200 |
| 28/11/2012 | 6.95p | 7.42p | 6.95p | 7.30p | 3102600 |
| 27/11/2012 | 7.14p | 7.25p | 7.01p | 7.03p | 440000 |
| 26/11/2012 | 7.35p | 7.40p | 7.12p | 7.12p | 548000 |
| 23/11/2012 | 7.15p | 7.30p | 7.11p | 7.30p | 30264600 |
| 22/11/2012 | 7.16p | 7.20p | 7.05p | 7.20p | 909200 |
| 21/11/2012 | 7.11p | 7.32p | 7.10p | 7.17p | 907400 |
| 20/11/2012 | 7.24p | 7.24p | 7.10p | 7.10p | 130900 |
| 19/11/2012 | 7.25p | 7.25p | 7.07p | 7.17p | 272500 |
| 16/11/2012 | 7.30p | 7.30p | 6.98p | 6.98p | 156900 |
| 15/11/2012 | 7.15p | 7.21p | 7.05p | 7.11p | 145400 |
| 14/11/2012 | 7.30p | 7.40p | 6.65p | 7.05p | 264400 |
| 13/11/2012 | 7.45p | 7.60p | 7.01p | 7.01p | 495900 |
| 12/11/2012 | 7.52p | 7.60p | 7.31p | 7.36p | 190700 |
| 09/11/2012 | 7.50p | 7.62p | 7.35p | 7.35p | 209700 |
| 08/11/2012 | 7.58p | 7.68p | 7.40p | 7.40p | 626700 |
| 07/11/2012 | 7.61p | 7.73p | 7.37p | 7.38p | 10721900 |
| 06/11/2012 | 7.72p | 7.75p | 7.46p | 7.75p | 1311800 |
| 05/11/2012 | 7.61p | 7.61p | 7.46p | 7.46p | 52700 |
| 02/11/2012 | 7.53p | 7.65p | 7.45p | 7.45p | 306500 |
| 01/11/2012 | 7.68p | 7.73p | 7.46p | 7.49p | 795200 |
| 31/10/2012 | 7.50p | 7.68p | 7.50p | 7.54p | 6469900 |
| 30/10/2012 | 7.68p | 7.68p | 7.50p | 7.50p | 332300 |
| 29/10/2012 | 7.42p | 7.63p | 7.42p | 7.50p | 648100 |
| 26/10/2012 | 7.75p | 7.75p | 7.55p | 7.56p | 276300 |
| 25/10/2012 | 7.70p | 7.70p | 7.51p | 7.52p | 50700 |
| 24/10/2012 | 7.75p | 7.75p | 7.36p | 7.40p | 744400 |
| 23/10/2012 | 7.55p | 7.65p | 7.41p | 7.59p | 700400 |
| 22/10/2012 | 7.85p | 7.85p | 7.51p | 7.56p | 719200 |
| 19/10/2012 | 7.85p | 7.85p | 7.67p | 7.69p | 178000 |
| 18/10/2012 | 7.54p | 7.81p | 7.36p | 7.81p | 608100 |
| 17/10/2012 | 7.69p | 7.75p | 7.50p | 7.75p | 349700 |
| 16/10/2012 | 7.70p | 7.70p | 7.45p | 7.50p | 342500 |
| 15/10/2012 | 7.42p | 7.70p | 7.41p | 7.51p | 822200 |
| 12/10/2012 | 7.40p | 7.64p | 7.37p | 7.50p | 12078500 |
| 11/10/2012 | 7.85p | 7.85p | 7.31p | 7.31p | 577600 |
| 10/10/2012 | 7.57p | 7.80p | 7.57p | 7.59p | 502900 |
| 09/10/2012 | 7.37p | 7.74p | 7.37p | 7.74p | 440900 |
| 08/10/2012 | 7.69p | 7.70p | 7.37p | 7.63p | 751100 |
| 05/10/2012 | 7.31p | 7.60p | 7.01p | 7.60p | 2363700 |
| 04/10/2012 | 7.09p | 7.32p | 7.02p | 7.29p | 752600 |
| 03/10/2012 | 7.07p | 7.20p | 6.94p | 7.20p | 216000 |
| 02/10/2012 | 7.08p | 7.20p | 6.97p | 7.20p | 88100 |
| 01/10/2012 | 7.16p | 7.18p | 6.97p | 6.97p | 801300 |
| 28/09/2012 | 7.05p | 7.21p | 7.01p | 7.01p | 12689500 |
| 27/09/2012 | 7.00p | 7.26p | 7.00p | 7.01p | 847700 |
| 26/09/2012 | 7.32p | 7.32p | 7.15p | 7.30p | 574400 |
| 25/09/2012 | 7.08p | 7.32p | 7.04p | 7.32p | 238300 |
| 24/09/2012 | 7.29p | 7.31p | 7.18p | 7.21p | 11359200 |
| 21/09/2012 | 7.13p | 7.32p | 7.13p | 7.32p | 11366200 |
| 20/09/2012 | 7.30p | 7.32p | 7.12p | 7.30p | 26217000 |
| 19/09/2012 | 7.19p | 7.30p | 7.05p | 7.30p | 3245100 |
| 18/09/2012 | 7.28p | 7.28p | 7.07p | 7.19p | 1093700 |
| 17/09/2012 | 7.31p | 7.32p | 7.17p | 7.32p | 415900 |
| 14/09/2012 | 7.25p | 7.32p | 7.11p | 7.19p | 1514200 |
| 13/09/2012 | 7.25p | 7.31p | 7.03p | 7.23p | 1781300 |
| 12/09/2012 | 6.98p | 7.24p | 6.86p | 7.24p | 1423900 |
| 11/09/2012 | 6.81p | 7.22p | 6.80p | 7.00p | 1224300 |
| 10/09/2012 | 6.60p | 7.24p | 6.60p | 7.24p | 1552300 |
| 07/09/2012 | 6.75p | 7.00p | 6.60p | 6.62p | 432200 |
| 06/09/2012 | 6.56p | 6.75p | 6.56p | 6.60p | 323300 |
| 05/09/2012 | 6.65p | 6.74p | 6.60p | 6.60p | 1117100 |
| 04/09/2012 | 6.65p | 6.65p | 6.56p | 6.65p | 393300 |
| 03/09/2012 | 6.82p | 6.82p | 6.55p | 6.60p | 971000 |
| 31/08/2012 | 6.82p | 6.82p | 6.55p | 6.58p | 15603600 |
| 30/08/2012 | 6.65p | 6.86p | 6.57p | 6.86p | 891800 |
| 29/08/2012 | 6.65p | 6.65p | 6.51p | 6.55p | 776300 |
| 28/08/2012 | 6.62p | 6.65p | 6.53p | 6.53p | 144000 |
| 24/08/2012 | 6.86p | 6.86p | 6.52p | 6.55p | 1270400 |
| 23/08/2012 | 6.55p | 6.66p | 6.55p | 6.57p | 1653600 |
| 22/08/2012 | 6.77p | 6.77p | 6.51p | 6.51p | 555200 |
| 21/08/2012 | 6.67p | 6.85p | 6.57p | 6.57p | 1567300 |
| 20/08/2012 | 6.92p | 6.92p | 6.76p | 6.86p | 675700 |
| 17/08/2012 | 6.85p | 6.93p | 6.75p | 6.75p | 226800 |
| 16/08/2012 | 6.64p | 6.93p | 6.64p | 6.93p | 65700 |
| 15/08/2012 | 6.92p | 6.92p | 6.63p | 6.78p | 94700 |
| 14/08/2012 | 6.82p | 6.92p | 6.67p | 6.92p | 1276200 |
| 13/08/2012 | 6.71p | 6.90p | 6.67p | 6.67p | 189400 |
| 10/08/2012 | 6.83p | 6.92p | 6.80p | 6.80p | 262900 |
| 09/08/2012 | 6.77p | 7.00p | 6.77p | 6.77p | 761000 |
| 08/08/2012 | 6.82p | 6.89p | 6.80p | 6.82p | 2839300 |
| 07/08/2012 | 7.06p | 7.06p | 6.71p | 6.71p | 1163800 |
| 06/08/2012 | 7.00p | 7.06p | 6.93p | 6.93p | 199700 |
| 03/08/2012 | 6.99p | 6.99p | 6.93p | 6.93p | 208700 |
| 02/08/2012 | 7.00p | 7.00p | 6.70p | 6.83p | 345200 |
| 01/08/2012 | 6.77p | 6.88p | 6.65p | 6.85p | 1160900 |
| 31/07/2012 | 6.65p | 6.89p | 6.65p | 6.88p | 393000 |
| 30/07/2012 | 6.75p | 6.95p | 6.52p | 6.95p | 770500 |
| 27/07/2012 | 6.74p | 6.80p | 6.56p | 6.80p | 901100 |
| 26/07/2012 | 6.61p | 6.87p | 6.60p | 6.72p | 624500 |
| 25/07/2012 | 6.71p | 6.91p | 6.62p | 6.66p | 885500 |
| 24/07/2012 | 6.90p | 7.02p | 6.70p | 6.70p | 321700 |
| 23/07/2012 | 6.94p | 7.29p | 6.85p | 6.85p | 564500 |
| 20/07/2012 | 7.11p | 7.26p | 6.85p | 7.26p | 426200 |
| 19/07/2012 | 7.00p | 7.22p | 6.95p | 6.95p | 427300 |
| 18/07/2012 | 7.15p | 7.19p | 7.00p | 7.00p | 190800 |
| 17/07/2012 | 7.30p | 7.30p | 7.07p | 7.07p | 552700 |
| 16/07/2012 | 7.32p | 7.32p | 7.05p | 7.23p | 897900 |
| 13/07/2012 | 7.32p | 7.32p | 7.22p | 7.32p | 997900 |
| 12/07/2012 | 7.20p | 7.32p | 7.03p | 7.32p | 464100 |
| 11/07/2012 | 7.25p | 7.25p | 7.05p | 7.23p | 1097200 |
| 10/07/2012 | 7.07p | 7.22p | 7.07p | 7.20p | 671400 |
| 09/07/2012 | 7.20p | 7.35p | 7.03p | 7.17p | 2058900 |
| 06/07/2012 | 7.09p | 7.45p | 7.01p | 7.40p | 2095800 |
| 05/07/2012 | 7.01p | 7.43p | 7.01p | 7.27p | 966900 |
| 04/07/2012 | 7.35p | 7.35p | 7.10p | 7.22p | 3117000 |
| 03/07/2012 | 7.07p | 7.35p | 6.91p | 7.35p | 365600 |
| 02/07/2012 | 7.15p | 7.24p | 6.80p | 7.24p | 597400 |
| 29/06/2012 | 7.07p | 7.15p | 6.91p | 7.15p | 583700 |
| 28/06/2012 | 6.76p | 7.00p | 6.60p | 7.00p | 1511400 |
| 27/06/2012 | 6.42p | 6.75p | 6.42p | 6.57p | 72400 |
| 26/06/2012 | 6.30p | 6.64p | 6.30p | 6.40p | 207300 |
| 25/06/2012 | 6.60p | 6.71p | 6.30p | 6.30p | 796100 |
| 22/06/2012 | 6.28p | 6.72p | 6.28p | 6.60p | 1396000 |
| 21/06/2012 | 6.26p | 6.58p | 6.25p | 6.46p | 1289800 |
| 20/06/2012 | 6.38p | 6.48p | 6.25p | 6.26p | 804000 |
| 19/06/2012 | 6.36p | 6.68p | 6.03p | 6.42p | 1610200 |
| 18/06/2012 | 6.03p | 6.33p | 6.03p | 6.27p | 611100 |
| 15/06/2012 | 6.36p | 6.36p | 6.00p | 6.16p | 20852600 |
| 14/06/2012 | 6.19p | 6.24p | 6.01p | 6.07p | 1037100 |
| 13/06/2012 | 6.15p | 6.44p | 6.08p | 6.16p | 62978600 |
| 12/06/2012 | 6.61p | 6.65p | 6.12p | 6.12p | 1201600 |
| 11/06/2012 | 7.00p | 7.00p | 6.61p | 6.61p | 325000 |
| 08/06/2012 | 6.75p | 6.87p | 6.62p | 6.69p | 328300 |
| 07/06/2012 | 6.65p | 6.85p | 6.65p | 6.72p | 573600 |
| 06/06/2012 | 6.82p | 6.94p | 6.65p | 6.65p | 1356600 |
| 01/06/2012 | 6.80p | 6.87p | 6.70p | 6.84p | 629100 |
| 31/05/2012 | 7.12p | 7.17p | 6.75p | 6.80p | 807900 |
| 30/05/2012 | 7.30p | 7.30p | 7.02p | 7.02p | 455800 |
| 29/05/2012 | 7.00p | 7.21p | 7.00p | 7.16p | 1002600 |
| 28/05/2012 | 7.45p | 7.45p | 7.04p | 7.04p | 689000 |
| 25/05/2012 | 7.18p | 7.37p | 7.06p | 7.06p | 714800 |
| 24/05/2012 | 7.13p | 7.32p | 7.05p | 7.05p | 257000 |
| 23/05/2012 | 7.10p | 7.37p | 7.08p | 7.08p | 1154800 |
| 22/05/2012 | 7.48p | 7.68p | 7.00p | 7.04p | 2666900 |
| 21/05/2012 | 7.48p | 7.80p | 7.48p | 7.50p | 8466400 |
| 18/05/2012 | 7.58p | 7.74p | 7.19p | 7.50p | 1467600 |
| 17/05/2012 | 7.70p | 7.78p | 7.50p | 7.53p | 779100 |
| 16/05/2012 | 7.65p | 7.91p | 7.50p | 7.66p | 544900 |
| 15/05/2012 | 7.61p | 8.05p | 7.61p | 7.92p | 559900 |
| 14/05/2012 | 7.60p | 7.86p | 7.52p | 7.83p | 805200 |
| 11/05/2012 | 7.61p | 7.90p | 7.56p | 7.66p | 494100 |
| 10/05/2012 | 7.60p | 7.90p | 7.60p | 7.82p | 835500 |
| 09/05/2012 | 7.75p | 8.04p | 7.54p | 7.54p | 2171000 |
| 08/05/2012 | 8.18p | 8.32p | 7.75p | 7.86p | 2134600 |
| 04/05/2012 | 8.42p | 8.42p | 8.08p | 8.23p | 359300 |
| 03/05/2012 | 8.31p | 8.38p | 8.08p | 8.35p | 485400 |
| 02/05/2012 | 8.05p | 8.45p | 8.05p | 8.35p | 944500 |
| 01/05/2012 | 8.14p | 8.41p | 8.02p | 8.41p | 9380300 |
| 30/04/2012 | 8.03p | 8.20p | 7.92p | 8.20p | 298900 |
| 27/04/2012 | 8.06p | 8.13p | 7.89p | 8.08p | 853200 |
| 26/04/2012 | 8.08p | 8.11p | 7.75p | 7.75p | 1332800 |
| 25/04/2012 | 7.95p | 8.14p | 7.77p | 8.10p | 932800 |
| 24/04/2012 | 7.82p | 8.18p | 7.75p | 7.99p | 777000 |
| 23/04/2012 | 8.02p | 8.13p | 7.80p | 7.87p | 748100 |
| 20/04/2012 | 7.87p | 8.12p | 7.85p | 8.08p | 849800 |
| 19/04/2012 | 8.05p | 8.09p | 7.87p | 7.92p | 1073100 |
| 18/04/2012 | 7.97p | 8.14p | 7.85p | 8.10p | 512100 |
| 17/04/2012 | 7.98p | 8.20p | 7.81p | 8.02p | 737500 |
| 16/04/2012 | 7.76p | 8.04p | 7.76p | 8.02p | 1708100 |
| 13/04/2012 | 7.71p | 8.10p | 7.71p | 7.95p | 2546100 |
| 12/04/2012 | 7.75p | 7.91p | 7.65p | 7.91p | 2890400 |
| 11/04/2012 | 7.89p | 8.14p | 7.71p | 7.99p | 1409600 |
| 10/04/2012 | 7.95p | 8.12p | 7.80p | 7.93p | 1952100 |
| 05/04/2012 | 7.90p | 7.99p | 7.76p | 7.97p | 2956300 |
| 04/04/2012 | 8.00p | 8.00p | 7.73p | 7.85p | 2034100 |
| 03/04/2012 | 7.75p | 7.93p | 7.61p | 7.93p | 7560000 |
| 02/04/2012 | 7.96p | 8.05p | 7.70p | 7.71p | 2767200 |
| 30/03/2012 | 7.76p | 8.07p | 7.76p | 7.96p | 399900 |
| 29/03/2012 | 7.73p | 7.87p | 7.72p | 7.75p | 608200 |
| 28/03/2012 | 7.66p | 7.92p | 7.66p | 7.75p | 609300 |
| 27/03/2012 | 7.86p | 7.96p | 7.51p | 7.87p | 1551900 |
*Close Price adjusted for both dividends and splits