JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/03/2012 7.85p 7.95p 7.71p 7.82p 5501600
23/03/2012 7.70p 7.76p 7.57p 7.76p 832600
22/03/2012 7.65p 7.70p 7.38p 7.70p 1064200
21/03/2012 7.49p 7.60p 7.46p 7.59p 3774200
20/03/2012 7.52p 7.74p 7.41p 7.49p 42575400
19/03/2012 7.70p 7.70p 7.54p 7.65p 893600
16/03/2012 7.65p 7.72p 7.59p 7.69p 3141400
15/03/2012 7.40p 7.66p 7.15p 7.66p 3948900
14/03/2012 7.80p 7.99p 7.39p 7.39p 2596800
13/03/2012 7.67p 7.95p 7.65p 7.80p 3332600
12/03/2012 7.69p 7.75p 7.46p 7.67p 1330100
09/03/2012 7.77p 7.84p 7.36p 7.66p 3143400
08/03/2012 7.85p 7.99p 7.74p 7.80p 1518100
07/03/2012 7.80p 8.10p 7.73p 7.76p 465000
06/03/2012 7.88p 8.20p 7.74p 7.80p 1317600
05/03/2012 8.07p 8.16p 8.02p 8.15p 661200
02/03/2012 7.91p 8.15p 7.88p 8.14p 815700
01/03/2012 8.21p 8.30p 7.95p 8.10p 1844000
29/02/2012 8.16p 8.44p 8.16p 8.30p 1312500
28/02/2012 8.50p 8.50p 8.25p 8.33p 2124200
27/02/2012 8.25p 8.46p 8.25p 8.33p 1274600
24/02/2012 8.38p 8.50p 8.29p 8.44p 1122500
23/02/2012 8.18p 8.40p 8.17p 8.39p 3616600
22/02/2012 8.18p 8.33p 8.14p 8.14p 825300
21/02/2012 8.20p 8.49p 8.05p 8.16p 2064900
20/02/2012 8.55p 8.65p 8.20p 8.20p 1824000
17/02/2012 8.75p 8.85p 8.54p 8.63p 1159800
16/02/2012 8.57p 8.68p 8.31p 8.60p 1893500
15/02/2012 8.59p 8.79p 8.59p 8.61p 4080200
14/02/2012 8.39p 8.62p 8.26p 8.59p 6448900
13/02/2012 8.20p 8.40p 8.01p 8.36p 850000
10/02/2012 8.08p 8.26p 7.93p 8.02p 1868400
09/02/2012 8.23p 8.32p 8.07p 8.13p 1883200
08/02/2012 8.10p 8.28p 7.81p 8.19p 1293000
07/02/2012 8.08p 8.20p 7.85p 7.99p 6087700
06/02/2012 7.75p 8.19p 7.73p 7.99p 3177000
03/02/2012 7.43p 7.98p 7.35p 7.81p 6069300
02/02/2012 7.24p 7.59p 7.24p 7.50p 2458800
01/02/2012 7.25p 7.37p 7.11p 7.23p 1532600
31/01/2012 7.45p 7.49p 7.14p 7.15p 2319600
30/01/2012 7.39p 7.45p 7.02p 7.24p 1861600
27/01/2012 7.39p 7.39p 7.00p 7.15p 2896700
26/01/2012 7.13p 7.38p 7.05p 7.24p 1753300
25/01/2012 7.33p 7.33p 7.00p 7.05p 2368700
24/01/2012 7.39p 7.40p 7.22p 7.23p 3550500
23/01/2012 7.25p 7.29p 7.02p 7.09p 1274600
20/01/2012 7.38p 7.38p 7.03p 7.07p 1235300
19/01/2012 7.38p 7.38p 7.09p 7.15p 3503200
18/01/2012 7.12p 7.35p 7.09p 7.09p 3032500
17/01/2012 7.04p 7.23p 6.92p 6.95p 3201000
16/01/2012 6.76p 7.25p 6.76p 6.96p 3382700
13/01/2012 6.83p 6.88p 6.79p 6.84p 1396800
12/01/2012 6.97p 7.01p 6.76p 6.82p 2267000
11/01/2012 7.00p 7.26p 6.91p 6.91p 1382700
10/01/2012 7.10p 7.35p 6.95p 7.07p 4613700
09/01/2012 6.57p 7.10p 6.45p 7.00p 6342000
06/01/2012 5.97p 6.60p 5.90p 6.60p 3632500
05/01/2012 6.10p 6.30p 5.93p 5.93p 2055500
04/01/2012 6.37p 6.47p 6.00p 6.08p 3412600
03/01/2012 6.26p 6.36p 6.02p 6.24p 1212300
30/12/2011 6.26p 6.26p 6.05p 6.24p 305500
29/12/2011 6.14p 6.24p 6.05p 6.24p 384900
28/12/2011 6.22p 6.27p 6.16p 6.20p 1281300
23/12/2011 6.06p 6.23p 6.06p 6.16p 113500
22/12/2011 6.38p 6.38p 5.91p 6.03p 4064700
21/12/2011 5.99p 6.35p 5.98p 6.19p 3157900
20/12/2011 6.48p 6.58p 6.06p 6.06p 40062400
19/12/2011 5.98p 6.63p 5.98p 6.46p 4621600
16/12/2011 5.80p 6.17p 5.76p 5.98p 141287392
15/12/2011 6.20p 6.31p 5.60p 5.70p 5168000
14/12/2011 6.25p 6.47p 5.85p 6.16p 2141800
13/12/2011 6.51p 6.54p 6.30p 6.31p 7400200
12/12/2011 6.92p 6.92p 6.50p 6.50p 2594000
09/12/2011 7.10p 7.10p 6.90p 6.95p 809900
08/12/2011 7.07p 7.07p 6.88p 7.00p 3282700
07/12/2011 7.00p 7.10p 6.83p 7.00p 3028600
06/12/2011 6.80p 7.00p 6.80p 7.00p 1004900
05/12/2011 6.76p 7.06p 6.76p 7.00p 1820300
02/12/2011 6.99p 7.14p 6.75p 6.75p 3039100
01/12/2011 7.09p 7.18p 6.86p 7.00p 3671000
30/11/2011 6.98p 7.16p 6.88p 7.05p 4676000
29/11/2011 7.22p 7.22p 7.01p 7.02p 1274500
28/11/2011 7.28p 7.28p 6.88p 7.08p 2884900
25/11/2011 7.56p 7.71p 7.00p 7.13p 3613700
24/11/2011 7.51p 7.71p 7.51p 7.55p 926600
23/11/2011 7.99p 8.00p 7.32p 7.60p 10864800
22/11/2011 8.23p 8.23p 8.15p 8.15p 1600500
21/11/2011 8.13p 8.21p 8.10p 8.15p 769300
18/11/2011 8.11p 8.28p 8.10p 8.18p 1288600
17/11/2011 8.19p 8.30p 8.19p 8.27p 1390600
16/11/2011 8.24p 8.30p 8.12p 8.25p 1393500
15/11/2011 8.30p 8.30p 8.23p 8.23p 1532500
14/11/2011 8.27p 8.30p 8.24p 8.30p 1576800
11/11/2011 8.30p 8.30p 8.27p 8.30p 1128700
10/11/2011 8.18p 8.33p 8.18p 8.29p 1278500
09/11/2011 8.40p 8.40p 8.10p 8.30p 2853500
08/11/2011 8.35p 8.35p 8.06p 8.35p 1728400
07/11/2011 8.26p 8.35p 8.15p 8.35p 1232900
04/11/2011 8.31p 8.42p 8.10p 8.42p 1471600
03/11/2011 8.18p 8.37p 8.13p 8.30p 1195400
02/11/2011 8.20p 8.35p 8.11p 8.35p 1168300
01/11/2011 8.12p 8.40p 8.01p 8.10p 2018500
31/10/2011 8.11p 8.35p 8.07p 8.35p 555500
28/10/2011 8.41p 8.41p 8.18p 8.32p 554300
27/10/2011 8.32p 8.35p 8.15p 8.35p 7618000
26/10/2011 8.09p 8.29p 8.09p 8.28p 395800
25/10/2011 8.09p 8.49p 8.09p 8.09p 1952200
24/10/2011 8.18p 8.35p 8.18p 8.35p 798700
21/10/2011 8.29p 8.32p 8.13p 8.17p 579800
20/10/2011 8.11p 8.35p 8.09p 8.35p 649400
19/10/2011 8.35p 8.35p 8.14p 8.22p 542700
18/10/2011 8.41p 8.41p 8.11p 8.35p 1286500
17/10/2011 8.50p 8.50p 8.31p 8.41p 147500
14/10/2011 8.21p 8.45p 8.20p 8.45p 753400
13/10/2011 8.48p 8.48p 8.16p 8.16p 540600
12/10/2011 8.39p 8.48p 8.20p 8.48p 2366800
11/10/2011 8.34p 8.36p 8.28p 8.35p 876700
10/10/2011 8.46p 8.50p 8.24p 8.36p 688900
07/10/2011 8.45p 8.48p 8.08p 8.48p 604000
06/10/2011 8.18p 8.30p 8.07p 8.17p 2505200
05/10/2011 8.65p 8.65p 8.00p 8.19p 2964500
04/10/2011 8.48p 8.60p 8.33p 8.54p 3453500
03/10/2011 8.49p 8.60p 8.10p 8.57p 1012500
30/09/2011 8.60p 8.60p 8.30p 8.30p 1591400
29/09/2011 8.43p 8.60p 8.30p 8.55p 822000
28/09/2011 8.48p 8.51p 8.38p 8.40p 703200
27/09/2011 8.40p 8.64p 8.24p 8.60p 1236100
26/09/2011 8.60p 8.62p 8.45p 8.60p 801600
23/09/2011 8.33p 8.57p 8.00p 8.50p 806600
22/09/2011 8.30p 8.50p 8.30p 8.33p 936300
21/09/2011 8.78p 8.78p 8.31p 8.31p 1951000
20/09/2011 8.61p 8.61p 8.41p 8.41p 1077400
19/09/2011 8.31p 8.75p 8.31p 8.60p 1588400
16/09/2011 8.65p 8.80p 8.30p 8.30p 2310700
15/09/2011 8.64p 8.75p 8.31p 8.60p 1594400
14/09/2011 8.60p 8.70p 8.51p 8.65p 4426400
13/09/2011 8.44p 8.60p 8.35p 8.55p 855600
12/09/2011 8.44p 8.57p 8.35p 8.48p 253300
09/09/2011 8.41p 8.48p 8.31p 8.36p 435700
08/09/2011 8.38p 8.53p 8.35p 8.49p 1010000
07/09/2011 8.49p 8.60p 8.32p 8.34p 547900
06/09/2011 8.53p 8.53p 8.20p 8.42p 423600
05/09/2011 8.33p 8.46p 8.19p 8.25p 918300
02/09/2011 8.55p 8.61p 8.32p 8.33p 740900
01/09/2011 8.36p 8.60p 8.31p 8.60p 1243000
31/08/2011 8.26p 8.46p 8.26p 8.31p 1079500
30/08/2011 8.53p 8.65p 8.25p 8.25p 1814300
26/08/2011 8.54p 8.58p 8.31p 8.46p 541800
25/08/2011 8.53p 8.79p 8.53p 8.67p 445500
24/08/2011 8.65p 8.80p 8.65p 8.74p 188200
23/08/2011 8.83p 8.83p 8.50p 8.65p 1793200
22/08/2011 8.65p 8.85p 8.62p 8.73p 1196900
19/08/2011 8.29p 8.75p 8.15p 8.75p 1148200
18/08/2011 8.60p 8.68p 8.05p 8.21p 1288500
17/08/2011 8.78p 8.78p 8.61p 8.64p 2740900
16/08/2011 8.73p 8.81p 8.52p 8.52p 678700
15/08/2011 9.17p 9.17p 8.71p 8.75p 1119600
12/08/2011 8.95p 9.30p 8.80p 8.80p 1358200
11/08/2011 8.36p 8.97p 8.36p 8.97p 1003100
10/08/2011 9.16p 9.25p 8.35p 8.35p 1030900
09/08/2011 8.57p 9.15p 8.57p 9.15p 1075500
08/08/2011 8.79p 8.90p 8.45p 8.90p 1735800
05/08/2011 8.85p 9.12p 7.66p 8.90p 3168300
04/08/2011 9.20p 9.40p 8.96p 8.96p 5523500
03/08/2011 9.25p 9.48p 9.15p 9.15p 1576800
02/08/2011 9.46p 9.57p 9.30p 9.30p 1106600
01/08/2011 9.64p 9.73p 9.37p 9.39p 801500
29/07/2011 9.74p 9.75p 9.59p 9.59p 445200
28/07/2011 9.78p 9.91p 9.61p 9.73p 423700
27/07/2011 9.95p 9.95p 9.83p 9.89p 105800
26/07/2011 9.95p 10.36p 9.92p 9.95p 12402800
25/07/2011 9.90p 9.93p 9.74p 9.93p 515000
22/07/2011 9.73p 9.96p 9.72p 9.96p 916500
21/07/2011 9.51p 9.83p 9.46p 9.67p 1658700
20/07/2011 9.88p 9.90p 9.78p 9.90p 444900
19/07/2011 9.62p 9.90p 9.60p 9.90p 426400
18/07/2011 10.00p 10.00p 9.50p 9.50p 994800
15/07/2011 9.86p 10.00p 9.85p 9.85p 12221000
14/07/2011 10.15p 10.15p 9.85p 9.85p 1131100
13/07/2011 10.18p 10.20p 10.00p 10.00p 562900
12/07/2011 10.45p 10.45p 10.08p 10.20p 1660000
11/07/2011 10.25p 10.32p 10.08p 10.23p 773700
08/07/2011 10.21p 10.50p 10.06p 10.25p 3365800
07/07/2011 10.29p 10.30p 9.95p 10.30p 2202900
06/07/2011 9.99p 10.48p 9.83p 10.00p 40876200
05/07/2011 9.25p 10.12p 9.20p 9.80p 9484800
04/07/2011 9.70p 9.70p 9.20p 9.20p 817200
01/07/2011 9.50p 9.70p 9.45p 9.45p 3801200
30/06/2011 9.34p 9.44p 9.14p 9.30p 1865700
29/06/2011 9.60p 9.60p 8.95p 9.23p 1500300
28/06/2011 9.62p 9.80p 9.18p 9.20p 1302600
27/06/2011 9.35p 9.80p 9.35p 9.70p 1277800
24/06/2011 9.08p 9.56p 9.05p 9.42p 1920200
23/06/2011 9.23p 9.23p 8.85p 9.10p 1133600
22/06/2011 9.22p 9.22p 8.90p 9.20p 13639300
21/06/2011 8.83p 9.23p 8.75p 9.00p 1848000
20/06/2011 8.72p 8.87p 8.61p 8.87p 1062900
17/06/2011 8.82p 9.09p 8.65p 8.70p 5246100
16/06/2011 9.06p 9.15p 8.56p 8.77p 3208100
15/06/2011 9.16p 9.29p 9.11p 9.24p 9319200

*Close Price adjusted for both dividends and splits