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 |
|---|---|---|---|---|---|
| 25/08/2010 | 7.79p | 8.08p | 7.55p | 8.08p | 563200 |
| 24/08/2010 | 7.64p | 7.79p | 7.46p | 7.79p | 138900 |
| 23/08/2010 | 7.55p | 7.80p | 7.55p | 7.70p | 782500 |
| 20/08/2010 | 7.43p | 7.80p | 7.36p | 7.36p | 469700 |
| 19/08/2010 | 7.87p | 8.00p | 7.42p | 7.42p | 2119500 |
| 18/08/2010 | 7.49p | 7.89p | 7.35p | 7.89p | 806200 |
| 17/08/2010 | 7.40p | 7.51p | 7.27p | 7.51p | 918300 |
| 16/08/2010 | 7.45p | 7.45p | 7.15p | 7.45p | 995800 |
| 13/08/2010 | 7.24p | 7.50p | 7.24p | 7.27p | 960900 |
| 12/08/2010 | 7.35p | 7.48p | 7.20p | 7.24p | 914100 |
| 11/08/2010 | 7.51p | 7.63p | 7.35p | 7.36p | 3517200 |
| 10/08/2010 | 7.68p | 7.84p | 7.50p | 7.80p | 288900 |
| 09/08/2010 | 7.46p | 7.73p | 7.46p | 7.60p | 830900 |
| 06/08/2010 | 7.66p | 7.66p | 7.46p | 7.46p | 685500 |
| 05/08/2010 | 7.85p | 7.85p | 7.52p | 7.66p | 200300 |
| 04/08/2010 | 7.52p | 7.77p | 7.45p | 7.52p | 1541900 |
| 03/08/2010 | 7.85p | 7.85p | 7.65p | 7.66p | 1718700 |
| 02/08/2010 | 7.84p | 7.84p | 7.51p | 7.72p | 1299400 |
| 30/07/2010 | 7.63p | 7.63p | 7.50p | 7.52p | 368600 |
| 29/07/2010 | 7.65p | 7.88p | 7.62p | 7.63p | 2766100 |
| 28/07/2010 | 7.85p | 7.86p | 7.62p | 7.73p | 2329900 |
| 27/07/2010 | 7.85p | 7.85p | 7.47p | 7.61p | 1281800 |
| 26/07/2010 | 7.90p | 7.90p | 7.82p | 7.82p | 1504800 |
| 23/07/2010 | 7.80p | 8.14p | 7.77p | 7.86p | 2805900 |
| 22/07/2010 | 7.60p | 7.93p | 7.60p | 7.93p | 3016400 |
| 21/07/2010 | 7.80p | 7.80p | 7.60p | 7.79p | 761000 |
| 20/07/2010 | 7.70p | 7.88p | 7.65p | 7.74p | 2418800 |
| 19/07/2010 | 7.80p | 8.00p | 7.70p | 7.70p | 2732200 |
| 16/07/2010 | 7.95p | 8.05p | 7.80p | 7.80p | 705100 |
| 15/07/2010 | 8.05p | 8.05p | 7.70p | 7.70p | 875000 |
| 14/07/2010 | 7.90p | 8.05p | 7.82p | 7.82p | 1568200 |
| 13/07/2010 | 7.65p | 7.90p | 7.65p | 7.90p | 1061500 |
| 12/07/2010 | 7.65p | 7.70p | 7.33p | 7.68p | 36568300 |
| 09/07/2010 | 7.40p | 7.55p | 7.33p | 7.33p | 1183400 |
| 08/07/2010 | 7.70p | 7.70p | 7.41p | 7.43p | 1008600 |
| 07/07/2010 | 7.70p | 7.70p | 7.35p | 7.44p | 2370700 |
| 06/07/2010 | 7.70p | 7.70p | 7.40p | 7.41p | 1511300 |
| 05/07/2010 | 7.70p | 7.70p | 7.41p | 7.47p | 533300 |
| 02/07/2010 | 7.70p | 7.70p | 7.30p | 7.70p | 2359700 |
| 01/07/2010 | 7.31p | 7.70p | 7.30p | 7.30p | 1526500 |
| 30/06/2010 | 7.55p | 7.69p | 7.08p | 7.69p | 2063200 |
| 29/06/2010 | 7.30p | 7.66p | 7.30p | 7.38p | 3066500 |
| 28/06/2010 | 7.21p | 7.58p | 7.21p | 7.45p | 1482900 |
| 25/06/2010 | 7.48p | 7.48p | 7.20p | 7.21p | 2575000 |
| 24/06/2010 | 7.33p | 7.46p | 7.17p | 7.20p | 7639400 |
| 23/06/2010 | 7.25p | 7.30p | 7.01p | 7.21p | 30079100 |
| 22/06/2010 | 6.90p | 7.25p | 6.90p | 7.01p | 6704700 |
| 21/06/2010 | 7.31p | 7.35p | 6.82p | 6.83p | 18298100 |
| 18/06/2010 | 7.78p | 7.78p | 7.09p | 7.09p | 30020800 |
| 17/06/2010 | 7.50p | 7.50p | 7.47p | 7.48p | 515600 |
| 16/06/2010 | 7.56p | 7.56p | 7.50p | 7.53p | 4500000 |
| 15/06/2010 | 7.45p | 7.60p | 7.40p | 7.56p | 181400 |
| 14/06/2010 | 7.45p | 7.60p | 7.45p | 7.60p | 205400 |
| 11/06/2010 | 7.63p | 7.63p | 7.45p | 7.55p | 1253000 |
| 10/06/2010 | 8.00p | 8.00p | 7.47p | 7.63p | 970300 |
| 09/06/2010 | 7.97p | 7.97p | 7.75p | 7.80p | 458100 |
| 08/06/2010 | 7.85p | 7.85p | 7.81p | 7.81p | 390200 |
| 07/06/2010 | 7.87p | 7.87p | 7.75p | 7.75p | 361000 |
| 04/06/2010 | 7.88p | 7.88p | 7.65p | 7.88p | 657600 |
| 03/06/2010 | 7.88p | 7.88p | 7.66p | 7.85p | 141900 |
| 02/06/2010 | 7.88p | 7.88p | 7.60p | 7.62p | 240300 |
| 01/06/2010 | 7.95p | 7.95p | 7.61p | 7.85p | 177000 |
| 28/05/2010 | 7.61p | 7.76p | 7.60p | 7.60p | 211200 |
| 27/05/2010 | 7.64p | 7.72p | 7.63p | 7.63p | 41900 |
| 26/05/2010 | 7.65p | 7.73p | 7.60p | 7.63p | 706300 |
| 25/05/2010 | 7.85p | 7.97p | 7.70p | 7.70p | 1382400 |
| 24/05/2010 | 7.85p | 7.95p | 7.85p | 7.95p | 260700 |
| 21/05/2010 | 7.80p | 8.00p | 7.80p | 7.92p | 1068000 |
| 20/05/2010 | 8.00p | 8.00p | 7.91p | 7.91p | 5269000 |
| 19/05/2010 | 8.00p | 8.05p | 7.90p | 8.05p | 282400 |
| 18/05/2010 | 8.09p | 8.24p | 7.95p | 7.95p | 1516700 |
| 17/05/2010 | 8.05p | 8.23p | 8.01p | 8.08p | 352700 |
| 14/05/2010 | 8.05p | 8.30p | 7.95p | 8.11p | 973600 |
| 13/05/2010 | 8.05p | 8.27p | 8.03p | 8.15p | 703400 |
| 12/05/2010 | 8.10p | 8.10p | 7.94p | 7.94p | 1984900 |
| 11/05/2010 | 8.10p | 8.15p | 7.85p | 7.85p | 729400 |
| 10/05/2010 | 8.05p | 8.05p | 7.88p | 8.05p | 203400 |
| 07/05/2010 | 8.05p | 8.05p | 7.85p | 7.85p | 5591000 |
| 06/05/2010 | 8.01p | 8.18p | 7.95p | 8.05p | 6918600 |
| 05/05/2010 | 8.22p | 8.22p | 8.00p | 8.15p | 903700 |
| 04/05/2010 | 8.23p | 8.23p | 8.11p | 8.22p | 515500 |
| 30/04/2010 | 8.22p | 8.22p | 8.08p | 8.21p | 12304000 |
| 29/04/2010 | 8.10p | 8.19p | 8.06p | 8.15p | 13844900 |
| 28/04/2010 | 7.90p | 8.19p | 7.77p | 8.19p | 1911800 |
| 27/04/2010 | 7.85p | 7.92p | 7.78p | 7.80p | 812400 |
| 26/04/2010 | 7.70p | 7.90p | 7.64p | 7.88p | 1737300 |
| 23/04/2010 | 7.51p | 7.70p | 7.51p | 7.69p | 597000 |
| 22/04/2010 | 7.70p | 7.70p | 7.50p | 7.50p | 698000 |
| 21/04/2010 | 7.63p | 7.68p | 7.62p | 7.62p | 720500 |
| 20/04/2010 | 7.65p | 7.68p | 7.53p | 7.62p | 2191800 |
| 19/04/2010 | 7.50p | 7.65p | 7.50p | 7.63p | 1323600 |
| 16/04/2010 | 7.50p | 7.61p | 7.50p | 7.59p | 1126700 |
| 15/04/2010 | 7.25p | 7.50p | 7.08p | 7.45p | 4138400 |
| 14/04/2010 | 7.70p | 8.00p | 7.15p | 7.23p | 4290000 |
| 13/04/2010 | 7.23p | 7.50p | 7.05p | 7.34p | 2939200 |
| 12/04/2010 | 6.83p | 7.17p | 6.83p | 7.12p | 1829900 |
| 09/04/2010 | 6.75p | 6.78p | 6.58p | 6.78p | 350400 |
| 08/04/2010 | 6.59p | 6.80p | 6.50p | 6.50p | 559100 |
| 07/04/2010 | 6.85p | 6.85p | 6.55p | 6.55p | 8506400 |
| 06/04/2010 | 6.60p | 6.75p | 6.57p | 6.60p | 2539000 |
| 01/04/2010 | 6.52p | 6.55p | 6.35p | 6.55p | 10512000 |
| 31/03/2010 | 6.33p | 6.52p | 6.33p | 6.52p | 6900100 |
| 30/03/2010 | 6.33p | 6.40p | 6.25p | 6.32p | 169100 |
| 29/03/2010 | 6.30p | 6.37p | 6.23p | 6.33p | 319300 |
| 26/03/2010 | 6.10p | 6.35p | 6.06p | 6.30p | 2746400 |
| 25/03/2010 | 6.10p | 6.10p | 6.02p | 6.10p | 155300 |
| 24/03/2010 | 6.01p | 6.03p | 5.92p | 6.03p | 626700 |
| 23/03/2010 | 6.05p | 6.05p | 5.85p | 6.05p | 233700 |
| 22/03/2010 | 5.99p | 5.99p | 5.83p | 5.99p | 415900 |
| 19/03/2010 | 6.05p | 6.13p | 5.85p | 5.85p | 913800 |
| 18/03/2010 | 6.10p | 6.15p | 6.03p | 6.15p | 680600 |
| 17/03/2010 | 5.91p | 6.00p | 5.89p | 5.94p | 1204800 |
| 16/03/2010 | 5.85p | 5.95p | 5.70p | 5.95p | 338000 |
| 15/03/2010 | 5.70p | 5.79p | 5.70p | 5.72p | 5567700 |
| 12/03/2010 | 5.66p | 5.80p | 5.66p | 5.70p | 1041800 |
| 11/03/2010 | 5.60p | 5.78p | 5.60p | 5.78p | 670000 |
| 10/03/2010 | 5.61p | 5.82p | 5.61p | 5.61p | 17663500 |
| 09/03/2010 | 5.64p | 5.80p | 5.61p | 5.80p | 1459700 |
| 08/03/2010 | 5.80p | 5.80p | 5.65p | 5.68p | 1137600 |
| 05/03/2010 | 5.85p | 5.85p | 5.76p | 5.85p | 1304100 |
| 04/03/2010 | 5.76p | 5.85p | 5.76p | 5.81p | 194900 |
| 03/03/2010 | 5.90p | 5.90p | 5.80p | 5.80p | 429900 |
| 02/03/2010 | 5.82p | 5.96p | 5.82p | 5.90p | 71900 |
| 01/03/2010 | 5.88p | 6.00p | 5.83p | 6.00p | 225300 |
| 26/02/2010 | 5.99p | 5.99p | 5.75p | 5.75p | 188400 |
| 25/02/2010 | 5.89p | 5.89p | 5.82p | 5.82p | 56000 |
| 24/02/2010 | 5.80p | 6.00p | 5.80p | 5.90p | 18438300 |
| 23/02/2010 | 5.61p | 5.97p | 5.61p | 5.80p | 1330900 |
| 22/02/2010 | 5.68p | 5.89p | 5.64p | 5.68p | 110200 |
| 19/02/2010 | 5.72p | 5.80p | 5.62p | 5.68p | 666000 |
| 18/02/2010 | 5.75p | 5.75p | 5.72p | 5.72p | 694500 |
| 17/02/2010 | 5.75p | 5.80p | 5.75p | 5.77p | 253100 |
| 16/02/2010 | 5.75p | 5.93p | 5.75p | 5.75p | 357100 |
| 15/02/2010 | 5.75p | 5.84p | 5.75p | 5.83p | 10000 |
| 12/02/2010 | 5.76p | 6.04p | 5.75p | 5.75p | 296100 |
| 11/02/2010 | 5.84p | 5.95p | 5.84p | 5.84p | 200600 |
| 10/02/2010 | 5.92p | 5.93p | 5.92p | 5.93p | 57200 |
| 09/02/2010 | 6.09p | 6.09p | 6.00p | 6.00p | 10700 |
| 08/02/2010 | 5.91p | 6.00p | 5.81p | 5.82p | 334600 |
| 05/02/2010 | 6.09p | 6.09p | 5.90p | 5.90p | 163300 |
| 04/02/2010 | 6.06p | 6.10p | 5.90p | 5.90p | 564500 |
| 03/02/2010 | 5.98p | 6.07p | 5.97p | 6.03p | 414400 |
| 02/02/2010 | 5.98p | 5.98p | 5.76p | 5.95p | 1283800 |
| 01/02/2010 | 5.77p | 5.90p | 5.77p | 5.89p | 1039000 |
| 29/01/2010 | 5.90p | 5.90p | 5.75p | 5.89p | 230400 |
| 28/01/2010 | 5.71p | 5.85p | 5.66p | 5.78p | 50600 |
| 27/01/2010 | 5.66p | 5.71p | 5.60p | 5.71p | 188900 |
| 26/01/2010 | 5.75p | 5.78p | 5.70p | 5.71p | 636100 |
| 25/01/2010 | 5.90p | 5.96p | 5.90p | 5.95p | 135300 |
| 22/01/2010 | 6.05p | 6.11p | 5.90p | 5.90p | 666300 |
| 21/01/2010 | 6.10p | 6.29p | 6.07p | 6.16p | 399000 |
| 20/01/2010 | 6.23p | 6.23p | 6.15p | 6.15p | 271600 |
| 19/01/2010 | 6.25p | 6.25p | 6.20p | 6.23p | 342700 |
| 18/01/2010 | 6.43p | 6.45p | 6.28p | 6.31p | 1030400 |
| 15/01/2010 | 6.45p | 6.51p | 6.31p | 6.32p | 214500 |
| 14/01/2010 | 6.35p | 6.49p | 6.31p | 6.49p | 1369000 |
| 13/01/2010 | 6.69p | 6.69p | 6.39p | 6.39p | 2059800 |
| 12/01/2010 | 6.55p | 6.69p | 6.48p | 6.56p | 4108600 |
| 11/01/2010 | 6.40p | 6.75p | 6.40p | 6.75p | 14734700 |
| 08/01/2010 | 6.20p | 6.69p | 6.05p | 6.57p | 3675400 |
| 07/01/2010 | 5.83p | 6.15p | 5.83p | 6.15p | 5695300 |
| 06/01/2010 | 5.13p | 5.50p | 5.12p | 5.50p | 1554300 |
| 05/01/2010 | 5.18p | 5.18p | 4.96p | 5.18p | 352400 |
| 04/01/2010 | 4.91p | 5.14p | 4.91p | 5.12p | 243600 |
| 31/12/2009 | 5.05p | 5.11p | 5.05p | 5.05p | 156600 |
| 30/12/2009 | 5.01p | 5.05p | 4.92p | 5.05p | 240400 |
| 29/12/2009 | 5.10p | 5.16p | 4.91p | 5.04p | 91300 |
| 24/12/2009 | 5.12p | 5.12p | 5.10p | 5.10p | 0 |
| 23/12/2009 | 5.01p | 5.16p | 5.01p | 5.12p | 6000 |
| 22/12/2009 | 5.19p | 5.19p | 5.00p | 5.01p | 280400 |
| 21/12/2009 | 5.19p | 5.19p | 5.17p | 5.19p | 44100 |
| 18/12/2009 | 5.09p | 5.13p | 5.01p | 5.01p | 3451500 |
| 17/12/2009 | 5.05p | 5.19p | 5.03p | 5.13p | 1514900 |
| 16/12/2009 | 5.03p | 5.15p | 5.03p | 5.13p | 710400 |
| 15/12/2009 | 5.15p | 5.15p | 5.08p | 5.08p | 816900 |
| 14/12/2009 | 5.15p | 5.15p | 4.84p | 5.07p | 777700 |
| 11/12/2009 | 4.97p | 5.00p | 4.89p | 4.93p | 23098700 |
| 10/12/2009 | 4.85p | 5.07p | 4.83p | 4.96p | 174400 |
| 09/12/2009 | 4.90p | 5.10p | 4.81p | 4.83p | 2509900 |
| 08/12/2009 | 4.90p | 5.10p | 4.90p | 5.10p | 272300 |
| 07/12/2009 | 4.91p | 5.20p | 4.91p | 5.16p | 660800 |
| 04/12/2009 | 4.91p | 5.20p | 4.91p | 4.93p | 295500 |
| 03/12/2009 | 5.20p | 5.20p | 4.90p | 4.90p | 1573100 |
| 02/12/2009 | 5.05p | 5.20p | 5.05p | 5.20p | 1165300 |
| 01/12/2009 | 5.10p | 5.17p | 4.96p | 5.17p | 16794800 |
| 30/11/2009 | 5.10p | 5.10p | 4.91p | 4.98p | 837800 |
| 27/11/2009 | 5.05p | 5.08p | 4.94p | 4.94p | 227700 |
| 26/11/2009 | 4.95p | 5.09p | 4.92p | 4.95p | 122800 |
| 25/11/2009 | 5.11p | 5.11p | 4.99p | 5.10p | 294700 |
| 24/11/2009 | 5.19p | 5.19p | 4.90p | 5.08p | 7660400 |
| 23/11/2009 | 4.90p | 5.17p | 4.90p | 5.03p | 301600 |
| 20/11/2009 | 5.06p | 5.15p | 4.90p | 4.90p | 469500 |
| 19/11/2009 | 5.00p | 5.09p | 5.00p | 5.03p | 655700 |
| 18/11/2009 | 5.10p | 5.20p | 5.10p | 5.20p | 729300 |
| 17/11/2009 | 4.95p | 5.17p | 4.95p | 5.06p | 769400 |
| 16/11/2009 | 4.93p | 5.18p | 4.93p | 5.05p | 625300 |
| 13/11/2009 | 4.85p | 5.05p | 4.85p | 5.05p | 1788200 |
| 12/11/2009 | 4.75p | 5.06p | 4.74p | 4.90p | 1123100 |
| 11/11/2009 | 4.73p | 4.94p | 4.66p | 4.66p | 2176600 |
| 10/11/2009 | 4.78p | 4.85p | 4.78p | 4.80p | 666800 |
*Close Price adjusted for both dividends and splits