JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/01/2007 3.15p 3.20p 3.15p 3.16p 9269800
09/01/2007 3.17p 3.17p 3.15p 3.16p 273800
08/01/2007 3.16p 3.16p 3.16p 3.17p 77300
05/01/2007 3.17p 3.17p 3.15p 3.16p 845200
04/01/2007 3.20p 3.20p 3.10p 3.17p 1664500
03/01/2007 3.17p 3.17p 3.17p 3.19p 441800
02/01/2007 3.15p 3.17p 3.14p 3.17p 2315000
29/12/2006 3.13p 3.13p 3.13p 3.12p 0
28/12/2006 3.12p 3.12p 3.12p 3.13p 50500
27/12/2006 3.15p 3.15p 3.15p 3.12p 0
22/12/2006 3.13p 3.15p 3.13p 3.15p 157100
21/12/2006 3.07p 3.13p 3.07p 3.10p 1219900
20/12/2006 3.12p 3.12p 3.12p 3.12p 250000
19/12/2006 3.10p 3.10p 3.10p 3.12p 0
18/12/2006 3.10p 3.10p 3.10p 3.10p 300000
15/12/2006 3.10p 3.10p 3.10p 3.10p 0
14/12/2006 3.10p 3.10p 3.10p 3.10p 1556200
13/12/2006 3.11p 3.12p 3.10p 3.12p 773700
12/12/2006 3.12p 3.13p 3.10p 3.12p 1858700
11/12/2006 3.10p 3.12p 3.07p 3.12p 4518300
08/12/2006 3.05p 3.05p 3.05p 3.08p 782300
07/12/2006 3.07p 3.07p 3.05p 3.05p 9390400
06/12/2006 2.98p 2.98p 2.98p 3.04p 1463400
05/12/2006 3.02p 3.02p 3.02p 3.03p 0
04/12/2006 3.03p 3.03p 3.02p 3.02p 1266200
01/12/2006 2.96p 3.07p 2.92p 3.07p 1777400
30/11/2006 3.05p 3.09p 2.85p 2.92p 15916600
29/11/2006 3.06p 3.06p 3.05p 3.09p 1154700
28/11/2006 3.14p 3.14p 3.05p 3.05p 443200
27/11/2006 3.10p 3.10p 3.10p 3.11p 200000
24/11/2006 3.20p 3.20p 3.11p 3.11p 335400
23/11/2006 3.22p 3.26p 3.20p 3.23p 450000
22/11/2006 3.28p 3.28p 3.22p 3.26p 824000
21/11/2006 3.29p 3.29p 3.28p 3.33p 333500
20/11/2006 3.33p 3.33p 3.33p 3.33p 504200
17/11/2006 3.34p 3.34p 3.34p 3.33p 300600
16/11/2006 3.33p 3.33p 3.33p 3.33p 6726900
15/11/2006 3.35p 3.35p 3.28p 3.33p 4829800
14/11/2006 3.35p 3.35p 3.28p 3.28p 2396900
13/11/2006 3.32p 3.32p 3.32p 3.27p 1550000
10/11/2006 3.25p 3.45p 3.25p 3.27p 4183700
09/11/2006 3.20p 3.23p 3.20p 3.21p 230000
08/11/2006 3.20p 3.20p 3.20p 3.23p 0
07/11/2006 3.20p 3.20p 3.20p 3.20p 609300
06/11/2006 3.27p 3.27p 3.27p 3.24p 1271100
03/11/2006 3.20p 3.20p 3.20p 3.21p 96700
02/11/2006 3.20p 3.20p 3.20p 3.20p 277800
01/11/2006 3.25p 3.27p 3.20p 3.20p 415000
31/10/2006 3.21p 3.25p 3.21p 3.25p 955400
30/10/2006 3.25p 3.25p 3.22p 3.22p 2255200
27/10/2006 3.17p 3.17p 3.17p 3.17p 14130000
26/10/2006 3.20p 3.25p 3.18p 3.18p 1821600
25/10/2006 3.23p 3.23p 3.23p 3.23p 0
24/10/2006 3.20p 3.23p 3.20p 3.23p 88000
23/10/2006 3.23p 3.25p 3.23p 3.23p 6652500
20/10/2006 3.25p 3.25p 3.23p 3.23p 900
19/10/2006 3.25p 3.25p 3.22p 3.25p 784900
18/10/2006 3.20p 3.30p 3.18p 3.18p 4372300
17/10/2006 3.20p 3.20p 3.20p 3.20p 1840000
16/10/2006 3.20p 3.20p 3.18p 3.18p 3542500
13/10/2006 3.20p 3.20p 3.18p 3.18p 6100
12/10/2006 3.15p 3.20p 3.15p 3.18p 104100
11/10/2006 3.15p 3.18p 3.15p 3.18p 410400
10/10/2006 3.20p 3.20p 3.19p 3.19p 2600
09/10/2006 3.17p 3.20p 3.15p 3.15p 900000
06/10/2006 3.20p 3.20p 3.18p 3.18p 2338800
05/10/2006 3.19p 3.21p 3.15p 3.15p 3737700
04/10/2006 3.17p 3.22p 3.17p 3.22p 6014300
03/10/2006 3.16p 3.21p 3.16p 3.21p 2053300
02/10/2006 3.16p 3.16p 3.16p 3.16p 3543800
29/09/2006 3.22p 3.23p 3.18p 3.19p 286400
28/09/2006 3.15p 3.18p 3.15p 3.18p 150000
27/09/2006 3.10p 3.16p 3.10p 3.15p 323200
26/09/2006 3.03p 3.12p 3.02p 3.12p 3226200
25/09/2006 3.08p 3.08p 3.04p 3.04p 0
22/09/2006 3.12p 3.12p 3.08p 3.08p 708700
21/09/2006 3.18p 3.18p 3.12p 3.12p 34100
20/09/2006 3.16p 3.18p 3.16p 3.18p 110800
19/09/2006 3.14p 3.16p 3.14p 3.16p 2267800
18/09/2006 3.18p 3.18p 3.16p 3.16p 210000
15/09/2006 3.14p 3.20p 3.14p 3.20p 352900
14/09/2006 3.16p 3.16p 3.13p 3.13p 457500
13/09/2006 3.14p 3.19p 3.14p 3.16p 1456200
12/09/2006 3.16p 3.16p 3.13p 3.13p 167900
11/09/2006 3.16p 3.16p 3.16p 3.16p 1035200
08/09/2006 3.14p 3.15p 3.10p 3.15p 814500
07/09/2006 3.10p 3.14p 3.10p 3.14p 492600
06/09/2006 3.10p 3.10p 3.10p 3.10p 93300
05/09/2006 3.08p 3.08p 3.07p 3.07p 25000
04/09/2006 3.07p 3.07p 3.05p 3.05p 0
01/09/2006 3.05p 3.07p 3.05p 3.07p 318300
31/08/2006 3.01p 3.01p 3.01p 3.01p 0
30/08/2006 3.02p 3.02p 3.01p 3.01p 110000
29/08/2006 2.97p 3.02p 2.97p 3.02p 391100
25/08/2006 3.01p 3.01p 3.01p 3.01p 0
24/08/2006 3.02p 3.02p 3.01p 3.01p 0
23/08/2006 2.97p 3.04p 2.97p 3.02p 105100
22/08/2006 3.04p 3.04p 3.04p 3.04p 67000
21/08/2006 3.02p 3.02p 3.02p 3.02p 48900
18/08/2006 3.04p 3.04p 3.02p 3.02p 524400
17/08/2006 2.97p 3.02p 2.97p 3.02p 551800
16/08/2006 2.95p 2.95p 2.94p 2.94p 50000
15/08/2006 2.95p 2.95p 2.93p 2.93p 140700
14/08/2006 2.92p 2.94p 2.92p 2.94p 100000
11/08/2006 2.91p 2.91p 2.91p 2.91p 1400
10/08/2006 2.91p 2.91p 2.91p 2.91p 0
09/08/2006 2.91p 2.91p 2.91p 2.91p 0
08/08/2006 2.91p 2.91p 2.90p 2.91p 0
07/08/2006 2.90p 2.91p 2.90p 2.91p 72500
04/08/2006 2.90p 2.90p 2.90p 2.90p 108900
03/08/2006 2.90p 2.90p 2.90p 2.90p 819100
02/08/2006 2.91p 2.91p 2.90p 2.90p 0
01/08/2006 2.89p 2.91p 2.89p 2.91p 134500
31/07/2006 2.89p 2.90p 2.89p 2.89p 0
28/07/2006 2.90p 2.90p 2.89p 2.89p 9005100
27/07/2006 2.90p 2.91p 2.88p 2.91p 125000
26/07/2006 2.90p 2.90p 2.88p 2.88p 139300
25/07/2006 2.88p 2.88p 2.88p 2.88p 1609500
24/07/2006 2.88p 2.88p 2.88p 2.88p 0
21/07/2006 2.80p 2.89p 2.80p 2.88p 405300
20/07/2006 2.72p 2.78p 2.72p 2.78p 1625000
19/07/2006 2.65p 2.66p 2.65p 2.65p 0
18/07/2006 2.66p 2.66p 2.63p 2.65p 37500
17/07/2006 2.63p 2.66p 2.63p 2.66p 446700
14/07/2006 2.64p 2.64p 2.63p 2.63p 40000
13/07/2006 2.64p 2.64p 2.64p 2.64p 700
12/07/2006 2.64p 2.64p 2.64p 2.64p 1240000
11/07/2006 2.67p 2.67p 2.64p 2.64p 10800
10/07/2006 2.65p 2.65p 2.65p 2.65p 6800
07/07/2006 2.64p 2.64p 2.63p 2.63p 175000
06/07/2006 2.60p 2.63p 2.60p 2.63p 0
05/07/2006 2.60p 2.60p 2.60p 2.60p 110000
04/07/2006 2.57p 2.58p 2.57p 2.58p 737800
03/07/2006 2.55p 2.57p 2.55p 2.57p 0
30/06/2006 2.55p 2.58p 2.55p 2.55p 1131700
29/06/2006 2.50p 2.53p 2.50p 2.53p 31500
28/06/2006 2.50p 2.50p 2.50p 2.50p 132200
27/06/2006 2.53p 2.54p 2.53p 2.54p 0
26/06/2006 2.53p 2.53p 2.53p 2.53p 0
23/06/2006 2.50p 2.53p 2.50p 2.53p 5170200
22/06/2006 2.50p 2.55p 2.50p 2.53p 1656600
21/06/2006 2.50p 2.53p 2.50p 2.53p 34600
20/06/2006 2.53p 2.53p 2.53p 2.53p 150000
19/06/2006 2.53p 2.53p 2.53p 2.53p 97500
16/06/2006 2.53p 2.53p 2.53p 2.53p 600000
15/06/2006 2.53p 2.53p 2.50p 2.53p 972300
14/06/2006 2.50p 2.53p 2.50p 2.53p 3751000
13/06/2006 2.60p 2.60p 2.48p 2.53p 24142800
12/06/2006 2.40p 2.40p 2.40p 2.40p 473800
09/06/2006 2.45p 2.45p 2.45p 2.45p 539100
08/06/2006 2.81p 2.81p 2.78p 2.81p 0
07/06/2006 2.78p 2.81p 2.78p 2.81p 1700
06/06/2006 2.82p 2.82p 2.80p 2.80p 0
05/06/2006 2.82p 2.82p 2.82p 2.82p 510300
02/06/2006 2.82p 2.82p 2.80p 2.80p 2138700
01/06/2006 2.82p 2.82p 2.82p 2.82p 7286500
31/05/2006 2.83p 2.83p 2.82p 2.82p 5000000
30/05/2006 2.85p 2.85p 2.82p 2.83p 6487900
26/05/2006 2.84p 2.84p 2.84p 2.84p 2414400
25/05/2006 2.84p 2.84p 2.78p 2.82p 1403200
24/05/2006 2.85p 2.85p 2.80p 2.83p 156100
23/05/2006 2.80p 2.85p 2.72p 2.80p 1741000
22/05/2006 2.83p 2.86p 2.72p 2.72p 839000
19/05/2006 2.88p 2.88p 2.85p 2.86p 695000
18/05/2006 2.90p 2.91p 2.90p 2.91p 1200000
17/05/2006 3.00p 3.00p 2.91p 2.91p 3952900
16/05/2006 2.98p 2.98p 2.96p 2.96p 200000
15/05/2006 2.95p 2.95p 2.90p 2.92p 393700
12/05/2006 2.94p 2.97p 2.94p 2.97p 225400
11/05/2006 2.95p 2.97p 2.95p 2.96p 643900
10/05/2006 2.95p 2.97p 2.95p 2.97p 450000
09/05/2006 3.00p 3.00p 2.97p 2.97p 214600
08/05/2006 2.96p 2.98p 2.96p 2.98p 333200
05/05/2006 2.96p 2.97p 2.96p 2.97p 33200
04/05/2006 2.96p 2.96p 2.95p 2.96p 8930000
03/05/2006 2.96p 2.96p 2.95p 2.95p 2340200
02/05/2006 2.95p 2.96p 2.95p 2.95p 30000
28/04/2006 2.95p 2.96p 2.95p 2.95p 3040900
27/04/2006 2.96p 2.98p 2.96p 2.97p 3288400
26/04/2006 2.97p 2.97p 2.95p 2.96p 333000
25/04/2006 2.95p 2.98p 2.95p 2.97p 5058900
24/04/2006 2.98p 2.98p 2.95p 2.95p 6190400
21/04/2006 2.96p 3.00p 2.95p 2.98p 5254100
20/04/2006 3.00p 3.00p 2.98p 2.98p 388700
19/04/2006 3.00p 3.00p 3.00p 3.00p 214400
18/04/2006 2.96p 2.98p 2.93p 2.98p 1718200
13/04/2006 2.93p 2.95p 2.93p 2.95p 0
12/04/2006 2.93p 2.93p 2.93p 2.93p 0
11/04/2006 2.96p 2.96p 2.90p 2.93p 5579800
10/04/2006 2.91p 2.93p 2.91p 2.93p 421000
07/04/2006 2.94p 2.94p 2.90p 2.93p 3940900
06/04/2006 2.94p 2.94p 2.93p 2.93p 374100
05/04/2006 2.92p 2.94p 2.91p 2.94p 340200
04/04/2006 2.80p 2.95p 2.80p 2.94p 2131600
03/04/2006 2.77p 2.79p 2.77p 2.79p 343800
31/03/2006 2.72p 2.75p 2.72p 2.75p 401800
30/03/2006 2.75p 2.77p 2.75p 2.77p 2632200
29/03/2006 2.78p 2.78p 2.77p 2.77p 100000
28/03/2006 2.80p 2.80p 2.75p 2.78p 285400
27/03/2006 2.82p 2.83p 2.80p 2.83p 97500

*Close Price adjusted for both dividends and splits