JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/05/2009 4.88p 4.88p 4.75p 4.75p 69900
26/05/2009 4.79p 4.79p 4.79p 4.79p 0
22/05/2009 4.83p 4.83p 4.72p 4.79p 5053300
21/05/2009 4.68p 4.71p 4.68p 4.71p 663200
20/05/2009 4.63p 4.98p 4.60p 4.92p 1071100
19/05/2009 4.63p 4.63p 4.58p 4.58p 1916900
18/05/2009 4.63p 4.63p 4.59p 4.59p 16900
15/05/2009 4.60p 4.63p 4.50p 4.63p 1035900
14/05/2009 4.52p 4.55p 4.40p 4.50p 5021900
13/05/2009 4.30p 4.49p 4.30p 4.49p 3330400
12/05/2009 4.25p 4.29p 4.20p 4.20p 433700
11/05/2009 4.10p 4.24p 4.05p 4.24p 1410700
08/05/2009 4.08p 4.08p 4.03p 4.04p 39886300
07/05/2009 4.08p 4.08p 3.95p 4.03p 1134400
06/05/2009 3.98p 4.05p 3.98p 4.00p 7883700
05/05/2009 3.90p 4.05p 3.90p 4.05p 15821800
01/05/2009 3.80p 3.93p 3.80p 3.85p 68643296
30/04/2009 3.80p 3.80p 3.77p 3.77p 300300
29/04/2009 3.85p 3.94p 3.75p 3.75p 726000
28/04/2009 3.85p 3.86p 3.80p 3.80p 466700
27/04/2009 3.80p 4.00p 3.79p 3.80p 1318400
24/04/2009 3.82p 3.94p 3.81p 3.81p 953200
23/04/2009 3.85p 3.92p 3.80p 3.81p 702400
22/04/2009 3.85p 3.89p 3.81p 3.81p 11662300
21/04/2009 3.94p 3.94p 3.85p 3.85p 1220400
20/04/2009 4.05p 4.05p 3.98p 3.98p 35909900
17/04/2009 4.02p 4.14p 4.02p 4.05p 415400
16/04/2009 3.95p 4.00p 3.94p 3.95p 1600400
15/04/2009 4.00p 4.20p 4.00p 4.00p 46729800
14/04/2009 4.08p 4.20p 4.00p 4.08p 1449400
09/04/2009 3.72p 4.08p 3.72p 4.04p 2171400
08/04/2009 3.80p 4.00p 3.59p 3.70p 4953300
07/04/2009 3.70p 3.70p 3.55p 3.60p 959300
06/04/2009 3.25p 3.75p 3.25p 3.59p 5462300
03/04/2009 3.13p 3.19p 3.11p 3.19p 427300
02/04/2009 3.10p 3.19p 3.10p 3.11p 3523800
01/04/2009 3.09p 3.11p 3.09p 3.11p 26200
31/03/2009 2.95p 3.09p 2.95p 3.09p 680200
30/03/2009 2.92p 2.93p 2.85p 2.93p 33900
27/03/2009 2.89p 2.89p 2.89p 2.89p 2000000
26/03/2009 2.90p 2.90p 2.89p 2.89p 2960600
25/03/2009 2.95p 2.95p 2.89p 2.89p 46600
24/03/2009 2.90p 2.90p 2.88p 2.88p 1244200
23/03/2009 2.85p 2.87p 2.85p 2.87p 0
20/03/2009 2.88p 2.88p 2.85p 2.85p 0
19/03/2009 2.88p 2.88p 2.88p 2.88p 0
18/03/2009 2.88p 2.88p 2.88p 2.88p 30762800
17/03/2009 2.88p 2.88p 2.88p 2.88p 0
16/03/2009 2.88p 2.88p 2.88p 2.88p 13178400
13/03/2009 2.85p 2.88p 2.85p 2.88p 0
12/03/2009 2.90p 2.90p 2.85p 2.85p 187600
11/03/2009 2.78p 2.85p 2.78p 2.85p 353100
10/03/2009 2.85p 2.85p 2.82p 2.82p 17000
09/03/2009 2.85p 2.85p 2.85p 2.85p 0
06/03/2009 2.90p 2.90p 2.80p 2.85p 250200
05/03/2009 2.80p 2.90p 2.80p 2.84p 200
04/03/2009 2.81p 2.85p 2.80p 2.82p 2484200
03/03/2009 2.82p 2.84p 2.80p 2.81p 812500
02/03/2009 2.81p 2.84p 2.81p 2.84p 0
27/02/2009 2.80p 2.86p 2.80p 2.81p 2238500
26/02/2009 2.89p 2.89p 2.82p 2.85p 147800
25/02/2009 2.86p 2.89p 2.86p 2.89p 0
24/02/2009 2.91p 2.91p 2.86p 2.86p 39200
23/02/2009 2.88p 2.91p 2.88p 2.91p 2250000
20/02/2009 2.85p 2.88p 2.83p 2.88p 28581800
19/02/2009 2.90p 2.94p 2.84p 2.88p 1660000
18/02/2009 2.90p 2.90p 2.90p 2.90p 4700000
17/02/2009 2.90p 2.95p 2.90p 2.95p 8605400
16/02/2009 3.00p 3.02p 2.91p 2.99p 2628100
13/02/2009 2.75p 3.00p 2.75p 3.00p 1471900
12/02/2009 2.76p 2.76p 2.75p 2.75p 148800
11/02/2009 2.70p 2.70p 2.70p 2.70p 265700
10/02/2009 2.66p 2.70p 2.66p 2.68p 171000
09/02/2009 2.69p 2.69p 2.59p 2.68p 123300
06/02/2009 2.58p 2.73p 2.58p 2.65p 15193300
05/02/2009 2.45p 2.70p 2.45p 2.63p 3629400
04/02/2009 2.30p 2.44p 2.24p 2.42p 19369100
03/02/2009 2.16p 2.16p 2.13p 2.13p 0
02/02/2009 2.14p 2.16p 2.14p 2.16p 43600
30/01/2009 2.14p 2.14p 2.14p 2.14p 56600
29/01/2009 2.14p 2.14p 2.11p 2.11p 0
28/01/2009 2.14p 2.14p 2.14p 2.14p 2600
27/01/2009 2.14p 2.20p 2.14p 2.14p 16400
26/01/2009 2.10p 2.15p 2.10p 2.14p 972400
23/01/2009 2.15p 2.15p 2.11p 2.11p 102665000
22/01/2009 2.14p 2.15p 2.14p 2.15p 0
21/01/2009 2.24p 2.24p 2.14p 2.14p 377500
20/01/2009 2.36p 2.36p 2.25p 2.28p 217000
19/01/2009 2.43p 2.43p 2.28p 2.28p 893800
16/01/2009 2.37p 2.37p 2.32p 2.32p 1000
15/01/2009 2.33p 2.40p 2.33p 2.40p 0
14/01/2009 2.40p 2.40p 2.33p 2.33p 3459500
13/01/2009 2.29p 2.29p 2.29p 2.29p 51400
12/01/2009 2.35p 2.45p 2.28p 2.30p 2047000
09/01/2009 2.16p 2.45p 2.05p 2.28p 34236000
08/01/2009 2.03p 2.15p 2.03p 2.05p 785400
07/01/2009 2.00p 2.15p 2.00p 2.07p 40000
06/01/2009 1.98p 2.10p 1.98p 2.03p 406300
05/01/2009 1.90p 1.90p 1.88p 1.88p 181200
02/01/2009 1.83p 1.83p 1.83p 1.83p 0
31/12/2008 1.83p 1.83p 1.83p 1.83p 0
30/12/2008 1.83p 1.83p 1.83p 1.83p 0
29/12/2008 1.83p 1.83p 1.83p 1.83p 0
24/12/2008 1.80p 1.83p 1.80p 1.83p 0
23/12/2008 1.78p 1.80p 1.78p 1.80p 0
22/12/2008 1.85p 1.85p 1.78p 1.78p 2127200
19/12/2008 1.93p 1.93p 1.93p 1.93p 1957800
18/12/2008 1.78p 1.78p 1.78p 1.78p 70000
17/12/2008 1.78p 1.80p 1.78p 1.78p 68300
16/12/2008 1.80p 1.90p 1.80p 1.80p 90800
15/12/2008 1.83p 1.90p 1.75p 1.80p 2582100
12/12/2008 2.01p 2.01p 1.83p 1.83p 1780300
11/12/2008 2.07p 2.13p 2.04p 2.04p 2000
10/12/2008 2.10p 2.12p 2.07p 2.07p 178900
09/12/2008 2.10p 2.10p 2.10p 2.10p 0
08/12/2008 2.15p 2.15p 2.12p 2.12p 173400
05/12/2008 2.15p 2.15p 2.15p 2.15p 1910000
04/12/2008 2.15p 2.16p 2.15p 2.16p 300
03/12/2008 2.20p 2.20p 2.20p 2.20p 156900
02/12/2008 2.26p 2.26p 2.20p 2.20p 1778600
01/12/2008 2.26p 2.30p 2.26p 2.30p 776800
28/11/2008 2.33p 2.33p 2.33p 2.33p 0
27/11/2008 2.30p 2.33p 2.30p 2.33p 0
26/11/2008 2.30p 2.30p 2.26p 2.30p 6328100
25/11/2008 2.35p 2.35p 2.33p 2.33p 0
24/11/2008 2.30p 2.35p 2.30p 2.35p 12600
21/11/2008 2.33p 2.33p 2.32p 2.32p 100
20/11/2008 2.37p 2.37p 2.33p 2.33p 136400
19/11/2008 2.50p 2.55p 2.41p 2.41p 11094300
18/11/2008 2.50p 2.60p 2.50p 2.50p 8001700
17/11/2008 2.70p 2.70p 2.52p 2.54p 3026000
14/11/2008 2.68p 2.68p 2.57p 2.63p 200
13/11/2008 2.55p 2.67p 2.55p 2.60p 2300300
12/11/2008 2.53p 2.70p 2.53p 2.60p 305600
11/11/2008 2.53p 2.61p 2.53p 2.61p 11300
10/11/2008 2.51p 2.64p 2.51p 2.61p 137400
07/11/2008 2.52p 2.64p 2.52p 2.58p 6100
06/11/2008 2.52p 2.58p 2.52p 2.58p 1500200
05/11/2008 2.52p 2.58p 2.52p 2.58p 5600
04/11/2008 2.52p 2.52p 2.52p 2.52p 18218300
03/11/2008 2.51p 2.58p 2.51p 2.58p 1600
31/10/2008 2.61p 2.61p 2.53p 2.53p 3667700
30/10/2008 2.64p 2.64p 2.50p 2.60p 2840400
29/10/2008 2.65p 2.65p 2.50p 2.51p 709000
28/10/2008 2.52p 2.58p 2.52p 2.55p 400
27/10/2008 2.64p 2.64p 2.64p 2.64p 100000
24/10/2008 2.52p 2.59p 2.52p 2.59p 9243400
23/10/2008 2.57p 2.63p 2.51p 2.55p 621600
22/10/2008 2.69p 2.69p 2.63p 2.63p 0
21/10/2008 2.69p 2.69p 2.69p 2.69p 96300
20/10/2008 2.63p 2.67p 2.63p 2.67p 180000
17/10/2008 2.58p 2.64p 2.55p 2.58p 674400
16/10/2008 2.64p 2.64p 2.64p 2.64p 0
15/10/2008 2.65p 2.65p 2.64p 2.64p 0
14/10/2008 2.60p 2.65p 2.57p 2.65p 298900
13/10/2008 2.60p 2.68p 2.55p 2.57p 635600
10/10/2008 2.75p 2.75p 2.50p 2.50p 32616100
09/10/2008 2.71p 2.75p 2.69p 2.75p 20844300
08/10/2008 2.87p 2.93p 2.74p 2.74p 48280800
07/10/2008 2.96p 3.00p 2.90p 2.95p 2449400
06/10/2008 3.08p 3.08p 2.87p 2.95p 12551600
03/10/2008 3.15p 3.15p 3.00p 3.00p 3872700
02/10/2008 3.12p 3.15p 3.05p 3.08p 354400
01/10/2008 3.06p 3.12p 3.06p 3.06p 273800
30/09/2008 2.95p 3.12p 2.95p 3.06p 2783100
29/09/2008 3.04p 3.04p 2.95p 2.95p 4063100
26/09/2008 3.04p 3.04p 3.00p 3.00p 65300
25/09/2008 3.02p 3.07p 2.96p 3.03p 19861500
24/09/2008 3.00p 3.00p 2.96p 2.96p 129700
23/09/2008 2.85p 3.05p 2.82p 2.99p 5083700
22/09/2008 2.83p 2.83p 2.75p 2.75p 866200
19/09/2008 2.95p 2.95p 2.83p 2.83p 596900
18/09/2008 2.94p 2.95p 2.94p 2.95p 139800
17/09/2008 2.96p 2.96p 2.85p 2.85p 462200
16/09/2008 2.96p 2.96p 2.89p 2.92p 463100
15/09/2008 2.95p 2.95p 2.95p 2.95p 96000
12/09/2008 2.95p 2.95p 2.85p 2.93p 481700
11/09/2008 2.94p 2.95p 2.87p 2.92p 253400
10/09/2008 2.94p 2.94p 2.90p 2.90p 40000
09/09/2008 2.84p 2.94p 2.84p 2.90p 640300
08/09/2008 2.84p 2.87p 2.84p 2.87p 4100
05/09/2008 2.84p 2.84p 2.78p 2.80p 2700
04/09/2008 2.73p 2.83p 2.72p 2.78p 384700
03/09/2008 2.80p 2.85p 2.72p 2.77p 1152000
02/09/2008 2.82p 2.85p 2.80p 2.85p 674900
01/09/2008 2.88p 2.88p 2.80p 2.80p 72209200
29/08/2008 2.87p 2.87p 2.77p 2.80p 24351900
28/08/2008 2.78p 2.78p 2.77p 2.77p 174300
27/08/2008 2.80p 2.80p 2.75p 2.76p 53200
26/08/2008 2.80p 2.85p 2.80p 2.84p 500
22/08/2008 2.82p 2.88p 2.82p 2.85p 84500
21/08/2008 2.80p 2.80p 2.78p 2.78p 172100
20/08/2008 2.75p 2.75p 2.75p 2.75p 41500
19/08/2008 2.80p 2.81p 2.75p 2.76p 13973900
18/08/2008 2.80p 2.84p 2.75p 2.80p 1733700
15/08/2008 2.84p 2.84p 2.77p 2.83p 555800
14/08/2008 2.78p 2.84p 2.78p 2.82p 253200
13/08/2008 2.79p 2.79p 2.78p 2.78p 113800
12/08/2008 2.91p 2.91p 2.75p 2.79p 2573100
11/08/2008 2.96p 2.96p 2.93p 2.93p 1127800

*Close Price adjusted for both dividends and splits