JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
28/06/2007 4.58p 4.62p 4.53p 4.62p 1496200
27/06/2007 4.80p 4.80p 4.59p 4.62p 3157400
26/06/2007 4.91p 4.91p 4.77p 4.80p 1767500
25/06/2007 4.85p 4.91p 4.77p 4.85p 25554300
22/06/2007 5.25p 5.25p 4.90p 4.89p 2707600
21/06/2007 5.50p 5.50p 5.26p 5.26p 6521200
20/06/2007 5.70p 5.70p 5.53p 5.54p 7672800
19/06/2007 5.75p 5.75p 5.71p 5.73p 1509500
18/06/2007 5.70p 5.73p 5.70p 5.74p 273500
15/06/2007 5.72p 5.72p 5.69p 5.69p 1122400
14/06/2007 5.77p 5.77p 5.73p 5.75p 618100
13/06/2007 5.74p 5.76p 5.76p 5.75p 0
12/06/2007 5.73p 5.76p 5.73p 5.74p 1455900
11/06/2007 5.79p 5.79p 5.79p 5.79p 6620200
08/06/2007 5.80p 5.85p 5.70p 5.74p 459900
07/06/2007 5.82p 5.95p 5.82p 5.84p 1709600
06/06/2007 5.95p 5.95p 5.82p 5.82p 940400
05/06/2007 5.86p 5.86p 5.86p 5.91p 240700
04/06/2007 6.05p 6.06p 5.87p 5.86p 1209600
01/06/2007 5.98p 5.95p 5.95p 5.98p 114100
31/05/2007 5.95p 5.95p 5.95p 5.98p 645100
30/05/2007 6.02p 6.02p 5.95p 5.95p 2807900
29/05/2007 6.00p 6.00p 5.95p 5.98p 614400
25/05/2007 6.00p 6.03p 6.00p 6.03p 2632400
24/05/2007 5.99p 6.02p 5.99p 6.00p 1487900
23/05/2007 5.95p 5.95p 5.95p 5.95p 2593500
22/05/2007 5.95p 5.95p 5.85p 5.89p 405400
21/05/2007 5.99p 5.99p 5.99p 5.90p 5667600
18/05/2007 5.95p 5.95p 5.95p 5.91p 159300
17/05/2007 5.95p 5.95p 5.85p 5.95p 417100
16/05/2007 5.95p 5.95p 5.95p 5.95p 1153400
15/05/2007 5.90p 5.96p 5.90p 5.91p 5545400
14/05/2007 5.78p 5.90p 5.64p 5.88p 2120400
11/05/2007 5.64p 5.64p 5.57p 5.72p 636500
10/05/2007 5.55p 5.63p 5.53p 5.57p 1547000
09/05/2007 5.30p 5.55p 5.30p 5.55p 1690000
08/05/2007 5.30p 5.36p 5.30p 5.36p 1254600
04/05/2007 5.20p 5.30p 5.20p 5.26p 657400
03/05/2007 5.10p 5.15p 5.07p 5.14p 200000
02/05/2007 5.07p 5.07p 5.07p 5.09p 632300
01/05/2007 5.08p 5.08p 5.08p 5.09p 1241700
30/04/2007 5.05p 5.07p 5.05p 5.09p 1324700
27/04/2007 4.99p 5.05p 4.99p 5.04p 2751600
26/04/2007 4.87p 4.97p 4.76p 4.91p 3657000
25/04/2007 4.95p 4.95p 4.89p 4.88p 1460400
24/04/2007 4.93p 4.93p 4.93p 4.90p 172400
23/04/2007 4.90p 4.93p 4.89p 4.93p 3338100
20/04/2007 4.88p 4.90p 4.83p 4.87p 539400
19/04/2007 4.85p 4.88p 4.85p 4.86p 1205200
18/04/2007 4.84p 4.84p 4.75p 4.80p 2854900
17/04/2007 4.83p 4.83p 4.78p 4.78p 1295500
16/04/2007 4.73p 4.78p 4.73p 4.81p 1334300
13/04/2007 4.74p 4.83p 4.74p 4.79p 482800
12/04/2007 4.70p 4.74p 4.70p 4.74p 252600
11/04/2007 4.55p 4.69p 4.55p 4.66p 454300
10/04/2007 4.55p 4.55p 4.50p 4.53p 873000
05/04/2007 4.59p 4.65p 4.59p 4.65p 978000
04/04/2007 4.54p 4.57p 4.57p 4.54p 682400
03/04/2007 4.57p 4.57p 4.50p 4.54p 176000
02/04/2007 4.43p 4.55p 4.38p 4.50p 879600
30/03/2007 4.38p 4.38p 4.33p 4.38p 190000
29/03/2007 4.43p 4.43p 4.43p 4.42p 1000000
28/03/2007 4.43p 4.43p 4.43p 4.43p 704200
27/03/2007 4.37p 4.37p 4.37p 4.35p 130000
26/03/2007 4.33p 4.33p 4.33p 4.37p 933400
23/03/2007 4.40p 4.40p 4.37p 4.37p 416000
22/03/2007 4.40p 4.40p 4.40p 4.38p 778400
21/03/2007 4.38p 4.38p 4.38p 4.38p 0
20/03/2007 4.40p 4.40p 4.38p 4.38p 188700
19/03/2007 4.40p 4.40p 4.38p 4.38p 374000
16/03/2007 4.39p 4.40p 4.39p 4.38p 1142500
15/03/2007 4.25p 4.35p 4.25p 4.30p 2983400
14/03/2007 4.21p 4.21p 4.21p 4.21p 200000
13/03/2007 4.22p 4.22p 4.17p 4.21p 8151300
12/03/2007 4.13p 4.18p 4.10p 4.18p 497200
09/03/2007 4.10p 4.10p 4.10p 4.12p 1790000
08/03/2007 4.10p 4.10p 4.10p 4.10p 4400
07/03/2007 4.10p 4.10p 4.10p 4.05p 412500
06/03/2007 4.10p 4.10p 4.05p 4.05p 287800
05/03/2007 4.12p 4.12p 4.05p 4.05p 1310000
02/03/2007 4.20p 4.20p 4.16p 4.16p 61900
01/03/2007 4.15p 4.17p 4.15p 4.16p 330100
28/02/2007 4.10p 4.10p 4.10p 4.10p 0
27/02/2007 4.13p 4.23p 4.10p 4.09p 761900
26/02/2007 4.23p 4.23p 4.23p 4.23p 70000
23/02/2007 4.23p 4.20p 4.20p 4.23p 3215100
22/02/2007 4.20p 4.20p 4.20p 4.23p 250000
21/02/2007 4.20p 4.22p 4.20p 4.23p 573500
20/02/2007 4.20p 4.20p 4.20p 4.18p 1698900
19/02/2007 4.17p 4.18p 4.17p 4.15p 613500
16/02/2007 4.18p 4.15p 4.15p 4.13p 1783800
15/02/2007 4.15p 4.15p 4.15p 4.18p 100500
14/02/2007 4.07p 4.15p 4.07p 4.13p 855500
13/02/2007 3.93p 4.10p 3.93p 4.04p 2238800
12/02/2007 3.93p 3.93p 3.93p 3.91p 174500
09/02/2007 3.87p 3.93p 3.85p 3.90p 1973800
08/02/2007 3.86p 3.86p 3.86p 3.85p 635800
07/02/2007 3.85p 3.85p 3.85p 3.86p 245100
06/02/2007 3.80p 3.80p 3.80p 3.85p 616200
05/02/2007 3.80p 3.80p 3.80p 3.85p 1579600
02/02/2007 3.82p 3.82p 3.82p 3.84p 67100
01/02/2007 3.80p 3.80p 3.80p 3.80p 4300
31/01/2007 3.81p 3.85p 3.80p 3.83p 5325600
30/01/2007 3.80p 3.85p 3.80p 3.83p 733400
29/01/2007 3.85p 3.85p 3.80p 3.84p 408700
26/01/2007 3.81p 3.82p 3.81p 3.84p 482800
25/01/2007 3.82p 3.88p 3.80p 3.84p 257800
24/01/2007 3.70p 3.98p 3.70p 3.81p 5781500
23/01/2007 3.65p 3.65p 3.65p 3.69p 551400
22/01/2007 3.55p 3.69p 3.55p 3.66p 4095500
19/01/2007 3.50p 3.55p 3.47p 3.52p 1204600
18/01/2007 3.47p 3.47p 3.42p 3.46p 1232200
17/01/2007 3.40p 3.40p 3.40p 3.44p 3029100
16/01/2007 3.35p 3.35p 3.35p 3.35p 218900
15/01/2007 3.32p 3.38p 3.32p 3.38p 1242000
12/01/2007 3.35p 3.35p 3.35p 3.32p 8500
11/01/2007 3.22p 3.38p 3.22p 3.38p 15082300

*Close Price adjusted for both dividends and splits