JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/04/2008 3.45p 3.46p 3.40p 3.45p 1528600
10/04/2008 3.45p 3.48p 3.40p 3.40p 2115100
09/04/2008 3.45p 3.46p 3.39p 3.41p 7393500
08/04/2008 3.45p 3.55p 3.39p 3.39p 843400
07/04/2008 3.55p 3.55p 3.50p 3.50p 372000
04/04/2008 3.49p 3.53p 3.45p 3.50p 725800
03/04/2008 3.48p 3.50p 3.45p 3.50p 331000
02/04/2008 3.45p 3.47p 3.45p 3.47p 2428000
01/04/2008 3.39p 3.44p 3.33p 3.33p 1313900
31/03/2008 3.27p 3.35p 3.27p 3.35p 5403500
28/03/2008 3.45p 3.45p 3.25p 3.35p 1010700
27/03/2008 3.53p 3.58p 3.42p 3.50p 289900
26/03/2008 3.38p 3.53p 3.38p 3.42p 690800
25/03/2008 3.39p 3.50p 3.37p 3.37p 316100
20/03/2008 3.37p 3.53p 3.33p 3.39p 870700
19/03/2008 3.30p 3.47p 3.30p 3.47p 806600
18/03/2008 3.30p 3.30p 3.30p 3.30p 904900
17/03/2008 3.50p 3.50p 3.30p 3.30p 1016200
14/03/2008 3.50p 3.62p 3.50p 3.50p 79100
13/03/2008 3.50p 3.52p 3.50p 3.50p 39894000
12/03/2008 3.50p 3.56p 3.50p 3.50p 12165300
11/03/2008 3.63p 3.67p 3.50p 3.56p 650500
10/03/2008 3.73p 3.79p 3.63p 3.67p 302200
07/03/2008 3.87p 3.93p 3.74p 3.74p 336100
06/03/2008 3.87p 3.93p 3.87p 3.93p 673300
05/03/2008 3.86p 3.87p 3.74p 3.87p 20900
04/03/2008 3.74p 3.74p 3.74p 3.74p 400
03/03/2008 3.74p 3.80p 3.74p 3.80p 400
29/02/2008 3.80p 3.82p 3.80p 3.80p 419500
28/02/2008 3.75p 3.78p 3.75p 3.78p 200000
27/02/2008 3.84p 3.85p 3.65p 3.76p 840800
26/02/2008 4.08p 4.13p 3.82p 3.82p 2330600
25/02/2008 4.15p 4.15p 4.13p 4.13p 0
22/02/2008 4.17p 4.17p 4.15p 4.15p 0
21/02/2008 4.22p 4.23p 4.15p 4.17p 226900
20/02/2008 4.08p 4.15p 4.08p 4.15p 0
19/02/2008 4.08p 4.08p 4.08p 4.08p 150000
18/02/2008 4.00p 4.17p 4.00p 4.08p 763800
15/02/2008 3.88p 4.10p 3.88p 3.95p 1413000
14/02/2008 3.86p 3.88p 3.86p 3.88p 275800
13/02/2008 3.78p 3.78p 3.76p 3.76p 0
12/02/2008 3.68p 3.86p 3.68p 3.78p 487800
11/02/2008 3.70p 3.70p 3.63p 3.63p 1500
08/02/2008 3.58p 3.68p 3.58p 3.68p 355900
07/02/2008 3.70p 3.70p 3.58p 3.64p 23500
06/02/2008 3.70p 3.70p 3.57p 3.70p 4948500
05/02/2008 3.50p 3.66p 3.50p 3.66p 11393300
04/02/2008 3.58p 3.58p 3.54p 3.54p 100000
01/02/2008 3.55p 3.60p 3.50p 3.60p 7957100
31/01/2008 3.50p 3.50p 3.50p 3.50p 161700
30/01/2008 3.55p 3.55p 3.50p 3.50p 100
29/01/2008 3.53p 3.53p 3.50p 3.50p 1266700
28/01/2008 3.50p 3.59p 3.47p 3.52p 1431400
25/01/2008 3.51p 3.51p 3.47p 3.47p 0
24/01/2008 3.52p 3.52p 3.40p 3.51p 256500
23/01/2008 3.40p 3.52p 3.40p 3.40p 1382500
22/01/2008 3.48p 3.56p 3.40p 3.45p 954100
21/01/2008 3.60p 3.60p 3.50p 3.56p 12133600
18/01/2008 3.50p 3.60p 3.50p 3.55p 18156800
17/01/2008 3.58p 3.58p 3.50p 3.51p 1009600
16/01/2008 3.50p 3.61p 3.50p 3.58p 1401200
15/01/2008 3.50p 3.57p 3.50p 3.57p 886100
14/01/2008 3.50p 3.58p 3.44p 3.44p 1473400
11/01/2008 3.48p 3.54p 3.44p 3.54p 960800
10/01/2008 3.15p 3.57p 2.80p 3.53p 19882500
09/01/2008 2.70p 2.83p 2.55p 2.80p 20377100
08/01/2008 2.98p 2.98p 2.76p 2.76p 1175200
07/01/2008 3.22p 3.22p 2.95p 2.95p 1257100
04/01/2008 3.37p 3.37p 3.22p 3.22p 1483900
03/01/2008 3.45p 3.50p 3.35p 3.44p 1006300
02/01/2008 3.46p 3.56p 3.46p 3.56p 559500
31/12/2007 3.55p 3.55p 3.47p 3.47p 3866600
28/12/2007 3.60p 3.63p 3.55p 3.56p 554900
27/12/2007 3.60p 3.60p 3.53p 3.55p 640000
24/12/2007 3.59p 3.62p 3.59p 3.62p 0
21/12/2007 3.60p 3.60p 3.59p 3.59p 531400
20/12/2007 3.65p 3.65p 3.63p 3.63p 615400
19/12/2007 3.66p 3.73p 3.64p 3.64p 3315100
18/12/2007 3.68p 3.72p 3.56p 3.61p 1440000
17/12/2007 3.74p 3.83p 3.74p 3.76p 135400
14/12/2007 3.69p 3.85p 3.68p 3.83p 3128000
13/12/2007 3.95p 3.95p 3.69p 3.71p 1935200
12/12/2007 3.93p 3.93p 3.93p 3.93p 238500
11/12/2007 3.90p 4.05p 3.85p 4.03p 1168500
10/12/2007 3.80p 3.81p 3.80p 3.78p 1615500
07/12/2007 3.85p 3.85p 3.80p 3.84p 649400
06/12/2007 4.03p 4.03p 3.85p 3.90p 2748100
05/12/2007 4.05p 4.05p 3.95p 3.96p 1015500
04/12/2007 3.97p 4.02p 3.95p 3.97p 14771200
03/12/2007 3.88p 4.18p 3.88p 4.01p 1069700
30/11/2007 3.97p 4.02p 3.86p 3.95p 778800
29/11/2007 3.92p 3.97p 3.91p 3.97p 636300
28/11/2007 3.86p 3.86p 3.86p 3.88p 1659200
27/11/2007 3.93p 3.93p 3.86p 3.90p 51700
26/11/2007 3.86p 3.93p 3.86p 3.90p 2036000
23/11/2007 3.86p 3.90p 3.86p 3.86p 2571900
22/11/2007 3.82p 3.90p 3.82p 3.90p 5737600
21/11/2007 3.86p 3.90p 3.86p 3.88p 6704100
20/11/2007 3.86p 3.90p 3.86p 3.86p 50855000
19/11/2007 3.91p 3.91p 3.80p 3.87p 3475000
16/11/2007 4.01p 4.01p 3.93p 3.94p 1526800
15/11/2007 4.10p 4.10p 4.10p 4.07p 29000500
14/11/2007 4.10p 4.16p 4.05p 4.10p 880300
13/11/2007 4.10p 4.10p 4.10p 4.17p 30400
12/11/2007 4.10p 4.10p 4.10p 4.10p 32200
09/11/2007 4.20p 4.20p 4.10p 4.18p 1080200
08/11/2007 4.22p 4.25p 4.15p 4.22p 713900
07/11/2007 4.25p 4.25p 4.25p 4.30p 461400
06/11/2007 4.15p 4.18p 4.15p 4.18p 192700
05/11/2007 4.25p 4.25p 4.25p 4.18p 36600
02/11/2007 4.20p 4.20p 4.20p 4.20p 571000
01/11/2007 4.15p 4.15p 4.15p 4.17p 818700
31/10/2007 4.20p 4.20p 4.20p 4.19p 2379600
30/10/2007 4.20p 4.20p 4.20p 4.22p 32400
29/10/2007 4.15p 4.25p 4.15p 4.20p 443500
26/10/2007 4.19p 4.25p 4.11p 4.22p 914300
25/10/2007 4.25p 4.25p 4.18p 4.19p 891500
24/10/2007 4.40p 4.40p 4.15p 4.15p 3912200
23/10/2007 4.30p 4.40p 4.30p 4.40p 450500
22/10/2007 4.40p 4.40p 4.31p 4.40p 209000
19/10/2007 4.41p 4.42p 4.34p 4.38p 827100
18/10/2007 4.40p 4.55p 4.34p 4.34p 2566700
17/10/2007 4.38p 4.45p 4.38p 4.45p 915000
16/10/2007 4.37p 4.41p 4.35p 4.36p 2270000
15/10/2007 4.37p 4.37p 4.37p 4.31p 111100
12/10/2007 4.30p 4.33p 4.28p 4.30p 1204200
11/10/2007 4.20p 4.40p 4.20p 4.30p 1065500
10/10/2007 4.12p 4.20p 4.12p 4.22p 486000
09/10/2007 4.04p 4.18p 4.04p 4.12p 2085800
08/10/2007 4.06p 4.06p 4.06p 4.04p 196600
05/10/2007 4.00p 4.08p 4.00p 4.06p 1173200
04/10/2007 4.02p 4.02p 4.02p 4.03p 643900
03/10/2007 4.05p 4.08p 3.95p 4.02p 1109600
02/10/2007 4.04p 4.04p 4.00p 4.02p 12160400
01/10/2007 4.05p 4.07p 3.97p 4.00p 1165700
28/09/2007 4.17p 4.23p 4.04p 4.06p 9470700
27/09/2007 4.27p 4.27p 4.18p 4.18p 1245700
26/09/2007 4.13p 4.27p 4.13p 4.22p 4682600
25/09/2007 3.99p 4.14p 3.99p 4.07p 6543100
24/09/2007 3.88p 4.08p 3.87p 4.00p 3938200
21/09/2007 3.95p 3.95p 3.85p 3.85p 1187700
20/09/2007 3.88p 3.98p 3.82p 3.90p 3330400
19/09/2007 3.88p 3.90p 3.77p 3.83p 1045000
18/09/2007 3.83p 3.87p 3.79p 3.86p 1772600
17/09/2007 3.88p 3.88p 3.88p 3.86p 948000
14/09/2007 3.83p 3.87p 3.75p 3.85p 4779700
13/09/2007 3.91p 3.93p 3.83p 3.85p 409600
12/09/2007 3.87p 3.88p 3.83p 3.83p 4467600
11/09/2007 3.82p 3.85p 3.74p 3.85p 2552500
10/09/2007 3.82p 3.82p 3.82p 3.82p 12300
07/09/2007 3.82p 3.95p 3.82p 3.83p 589600
06/09/2007 3.90p 3.91p 3.82p 3.82p 1491600
05/09/2007 3.85p 3.85p 3.85p 3.89p 24900
04/09/2007 3.88p 3.88p 3.82p 3.85p 702500
03/09/2007 3.94p 3.94p 3.87p 3.87p 12141600
31/08/2007 3.87p 3.95p 3.85p 3.91p 2232400
30/08/2007 3.90p 3.95p 3.89p 3.88p 4851500
29/08/2007 3.99p 3.99p 3.87p 3.92p 2918000
28/08/2007 3.99p 3.99p 3.90p 3.88p 1406600
24/08/2007 3.99p 3.99p 3.96p 3.92p 1811700
23/08/2007 3.88p 4.00p 3.88p 3.93p 2444100
22/08/2007 4.00p 4.00p 3.90p 3.88p 8673500
21/08/2007 4.00p 4.00p 4.00p 3.95p 292500
20/08/2007 3.93p 3.93p 3.93p 3.95p 227500
17/08/2007 3.95p 4.00p 3.87p 3.93p 2010400
16/08/2007 3.90p 3.94p 3.90p 3.93p 230000
15/08/2007 3.98p 3.98p 3.98p 3.96p 5599600
14/08/2007 3.88p 3.99p 3.87p 3.98p 15099500
13/08/2007 3.82p 3.96p 3.82p 3.95p 3355000
10/08/2007 4.01p 4.07p 3.71p 3.81p 3717800
09/08/2007 4.01p 4.10p 4.01p 4.07p 1719100
08/08/2007 4.00p 4.01p 4.00p 4.06p 188800
07/08/2007 4.11p 4.11p 4.01p 4.01p 192900
06/08/2007 4.00p 4.11p 4.00p 4.01p 826500
03/08/2007 4.15p 4.15p 4.15p 4.15p 1718900
02/08/2007 4.15p 4.15p 4.15p 4.15p 595500
01/08/2007 4.10p 4.13p 4.02p 4.13p 4560600
31/07/2007 4.15p 4.20p 4.06p 4.06p 1709300
30/07/2007 4.15p 4.25p 4.14p 4.23p 2405900
27/07/2007 4.26p 4.29p 4.19p 4.18p 5088800
26/07/2007 4.38p 4.58p 4.28p 4.29p 10200400
25/07/2007 4.20p 4.29p 4.20p 4.23p 127700
24/07/2007 4.35p 4.35p 4.05p 4.29p 9537500
23/07/2007 4.53p 4.53p 4.30p 4.45p 1591100
20/07/2007 4.50p 4.53p 4.43p 4.43p 275600
19/07/2007 4.47p 4.47p 4.47p 4.44p 85000
18/07/2007 4.53p 4.53p 4.46p 4.46p 257000
17/07/2007 4.62p 4.62p 4.41p 4.41p 1151800
16/07/2007 4.53p 4.62p 4.53p 4.57p 20329100
13/07/2007 4.60p 4.60p 4.59p 4.60p 778300
12/07/2007 4.52p 4.62p 4.52p 4.58p 1974300
11/07/2007 4.55p 4.61p 4.52p 4.61p 4174000
10/07/2007 4.75p 4.77p 4.53p 4.58p 4860100
09/07/2007 4.74p 4.74p 4.74p 4.77p 215500
06/07/2007 4.80p 4.80p 4.75p 4.78p 172300
05/07/2007 4.66p 4.80p 4.66p 4.80p 2172900
04/07/2007 4.53p 4.63p 4.53p 4.63p 282200
03/07/2007 4.52p 4.60p 4.52p 4.60p 1982300
02/07/2007 4.40p 4.55p 4.38p 4.52p 11856100
29/06/2007 4.53p 4.62p 4.36p 4.38p 10150500

*Close Price adjusted for both dividends and splits