JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/11/2005 2.48p 2.48p 2.46p 2.46p 0
23/11/2005 2.43p 2.48p 2.42p 2.47p 666700
22/11/2005 2.53p 2.53p 2.40p 2.44p 1482500
21/11/2005 2.53p 2.55p 2.53p 2.53p 0
18/11/2005 2.55p 2.55p 2.53p 2.53p 1002500
17/11/2005 2.54p 2.56p 2.54p 2.55p 340473088
16/11/2005 2.56p 2.56p 2.52p 2.55p 5094400
15/11/2005 2.57p 2.61p 2.55p 2.55p 1935300
14/11/2005 2.60p 2.60p 2.57p 2.59p 110000
11/11/2005 2.65p 2.65p 2.60p 2.60p 2740600
10/11/2005 2.58p 2.66p 2.58p 2.66p 9325800
09/11/2005 2.58p 2.60p 2.58p 2.60p 239100
08/11/2005 2.53p 2.60p 2.50p 2.59p 794500
07/11/2005 2.52p 2.53p 2.52p 2.53p 1646500
04/11/2005 2.48p 2.53p 2.48p 2.53p 335000
03/11/2005 2.47p 2.48p 2.44p 2.48p 0
02/11/2005 2.51p 2.51p 2.42p 2.44p 2803800
01/11/2005 2.50p 2.51p 2.47p 2.48p 300000
31/10/2005 2.44p 2.50p 2.43p 2.47p 274323904
28/10/2005 2.43p 2.43p 2.39p 2.43p 28500
27/10/2005 2.46p 2.46p 2.39p 2.39p 500000
26/10/2005 2.42p 2.46p 2.42p 2.43p 43600
25/10/2005 2.45p 2.48p 2.42p 2.43p 139900
24/10/2005 2.50p 2.50p 2.45p 2.48p 920000
21/10/2005 2.50p 2.50p 2.48p 2.48p 249600
20/10/2005 2.45p 2.51p 2.45p 2.48p 3206800
19/10/2005 2.37p 2.45p 2.35p 2.42p 911135104
18/10/2005 2.38p 2.42p 2.37p 2.38p 2969900
17/10/2005 2.48p 2.50p 2.38p 2.39p 17728300
14/10/2005 2.32p 2.50p 2.32p 2.49p 591800
13/10/2005 2.24p 2.32p 2.24p 2.30p 861300
12/10/2005 2.21p 2.24p 2.21p 2.22p 43500
11/10/2005 2.24p 2.24p 2.24p 2.24p 16689700
10/10/2005 2.22p 2.24p 2.22p 2.24p 1090000
07/10/2005 2.21p 2.23p 2.21p 2.23p 4531000
06/10/2005 2.21p 2.25p 2.20p 2.23p 115143400
05/10/2005 2.20p 2.27p 2.17p 2.19p 46746600
04/10/2005 2.25p 2.28p 2.25p 2.28p 130800
03/10/2005 2.24p 2.25p 2.22p 2.24p 11669400
30/09/2005 2.23p 2.23p 2.22p 2.22p 0
29/09/2005 2.22p 2.27p 2.22p 2.22p 79900
28/09/2005 2.20p 2.22p 2.20p 2.21p 425400
27/09/2005 2.20p 2.23p 2.20p 2.22p 4665000
26/09/2005 2.25p 2.26p 2.20p 2.20p 854800
23/09/2005 2.30p 2.35p 2.25p 2.25p 150000
22/09/2005 2.60p 2.60p 2.30p 2.30p 5733700
21/09/2005 2.20p 2.60p 2.20p 2.55p 22464000
20/09/2005 2.16p 2.21p 2.16p 2.21p 387500
19/09/2005 2.23p 2.23p 2.16p 2.19p 300000
16/09/2005 2.20p 2.23p 2.15p 2.18p 390000
15/09/2005 2.22p 2.22p 2.21p 2.21p 0
14/09/2005 2.20p 2.22p 2.20p 2.22p 300000
13/09/2005 2.20p 2.20p 2.19p 2.20p 0
12/09/2005 2.19p 2.19p 2.19p 2.19p 50000
09/09/2005 2.19p 2.19p 2.19p 2.19p 0
08/09/2005 2.19p 2.21p 2.19p 2.19p 0
07/09/2005 2.19p 2.21p 2.19p 2.21p 19863800
06/09/2005 2.19p 2.20p 2.18p 2.19p 10000000
05/09/2005 2.20p 2.21p 2.16p 2.18p 163400
02/09/2005 2.20p 2.20p 2.20p 2.20p 7000000
01/09/2005 2.20p 2.20p 2.20p 2.20p 2000000
31/08/2005 2.20p 2.23p 2.20p 2.20p 1445000
30/08/2005 2.21p 2.21p 2.20p 2.21p 0
29/08/2005 2.20p 2.20p 2.20p 2.20p 0
26/08/2005 2.18p 2.20p 2.18p 2.20p 632700
25/08/2005 2.20p 2.21p 2.18p 2.19p 478500
24/08/2005 2.20p 2.20p 2.17p 2.18p 10045400
23/08/2005 2.20p 2.20p 2.20p 2.20p 0
22/08/2005 2.20p 2.20p 2.20p 2.20p 0
19/08/2005 2.20p 2.20p 2.20p 2.20p 0
18/08/2005 2.20p 2.21p 2.20p 2.20p 0
17/08/2005 2.21p 2.23p 2.20p 2.21p 375000
16/08/2005 2.23p 2.23p 2.23p 2.23p 0
15/08/2005 2.23p 2.23p 2.23p 2.23p 0
12/08/2005 2.24p 2.24p 2.23p 2.23p 12000000
11/08/2005 2.22p 2.24p 2.22p 2.24p 1790500
10/08/2005 2.23p 2.24p 2.17p 2.23p 10836600
09/08/2005 2.22p 2.24p 2.17p 2.17p 334900
08/08/2005 2.24p 2.24p 2.24p 2.24p 0
05/08/2005 2.24p 2.24p 2.24p 2.24p 4682700
04/08/2005 2.25p 2.25p 2.24p 2.24p 0
03/08/2005 2.25p 2.26p 2.23p 2.25p 200000
02/08/2005 2.23p 2.23p 2.23p 2.23p 100
01/08/2005 2.23p 2.23p 2.23p 2.23p 1548400
29/07/2005 2.23p 2.23p 2.23p 2.23p 232400
28/07/2005 2.23p 2.25p 2.22p 2.23p 42700
27/07/2005 2.20p 2.25p 2.20p 2.22p 1000000
26/07/2005 2.20p 2.25p 2.19p 2.25p 226200
25/07/2005 2.21p 2.25p 2.20p 2.25p 84870000
22/07/2005 2.21p 2.21p 2.18p 2.21p 38778900
21/07/2005 2.21p 2.22p 2.20p 2.20p 11284000
20/07/2005 2.22p 2.25p 2.20p 2.22p 37271100
19/07/2005 2.23p 2.22p 2.22p 2.22p 18800
18/07/2005 2.22p 2.23p 2.22p 2.22p 1418100
15/07/2005 2.17p 2.25p 2.17p 2.23p 4597000
14/07/2005 2.20p 2.20p 2.17p 2.20p 4274000
13/07/2005 2.17p 2.20p 2.17p 2.20p 5025000
12/07/2005 2.17p 2.20p 2.17p 2.20p 5898600
11/07/2005 2.20p 2.20p 2.20p 2.20p 6800000
08/07/2005 2.20p 2.20p 2.20p 2.20p 3000000
07/07/2005 2.20p 2.20p 2.20p 2.20p 500000
06/07/2005 2.19p 2.20p 2.18p 2.20p 1718000
05/07/2005 2.18p 2.18p 2.18p 2.18p 0
04/07/2005 2.18p 2.18p 2.18p 2.18p 815300
01/07/2005 2.18p 2.18p 2.18p 2.18p 798600
30/06/2005 2.18p 2.18p 2.17p 2.18p 60680400
29/06/2005 2.17p 2.17p 2.17p 2.17p 0
28/06/2005 2.17p 2.17p 2.17p 2.17p 1000000
27/06/2005 2.17p 2.17p 2.17p 2.17p 10000000
24/06/2005 2.17p 2.17p 2.17p 2.17p 15000000
23/06/2005 2.17p 2.17p 2.17p 2.17p 275000
22/06/2005 2.17p 2.17p 2.17p 2.17p 0
21/06/2005 2.17p 2.17p 2.17p 2.17p 0
20/06/2005 2.17p 2.17p 2.17p 2.17p 0
17/06/2005 2.17p 2.17p 2.17p 2.17p 5400000
16/06/2005 2.17p 2.17p 2.17p 2.17p 76830400
15/06/2005 2.17p 2.18p 2.17p 2.17p 399200
14/06/2005 2.18p 2.18p 2.18p 2.18p 200000
13/06/2005 2.18p 2.18p 2.18p 2.18p 0
10/06/2005 2.18p 2.18p 2.18p 2.18p 0
09/06/2005 2.18p 2.18p 2.18p 2.18p 593400
08/06/2005 2.18p 2.18p 2.18p 2.18p 0
07/06/2005 2.18p 2.18p 2.18p 2.18p 1000000
06/06/2005 2.18p 2.18p 2.18p 2.18p 0
03/06/2005 2.18p 2.18p 2.18p 2.18p 1800000
02/06/2005 2.18p 2.18p 2.18p 2.18p 219400
01/06/2005 2.18p 2.18p 2.18p 2.18p 120000
31/05/2005 2.18p 2.18p 2.16p 2.18p 19240000
27/05/2005 2.19p 2.20p 2.16p 2.16p 200000
26/05/2005 2.20p 2.20p 2.20p 2.20p 0
25/05/2005 2.20p 2.20p 2.20p 2.20p 440800
24/05/2005 2.20p 2.20p 2.20p 2.20p 23000
23/05/2005 2.20p 2.20p 2.20p 2.20p 151200
20/05/2005 2.20p 2.20p 2.20p 2.20p 870000
19/05/2005 2.20p 2.20p 2.19p 2.20p 132100
18/05/2005 2.23p 2.23p 2.19p 2.19p 210000
17/05/2005 2.23p 2.23p 2.23p 2.23p 222200
16/05/2005 2.23p 2.23p 2.23p 2.23p 27543800
13/05/2005 2.23p 2.23p 2.23p 2.23p 100000
12/05/2005 2.20p 2.23p 2.19p 2.23p 1744100
11/05/2005 2.18p 2.31p 2.18p 2.19p 8393000
10/05/2005 2.35p 2.35p 2.31p 2.31p 501400
09/05/2005 2.36p 2.37p 2.35p 2.35p 0
06/05/2005 2.37p 2.37p 2.37p 2.37p 0
05/05/2005 2.37p 2.37p 2.37p 2.37p 32500
04/05/2005 2.37p 2.37p 2.37p 2.37p 0
03/05/2005 2.37p 2.37p 2.37p 2.37p 0
29/04/2005 2.37p 2.38p 2.37p 2.37p 1692400
28/04/2005 2.41p 2.42p 2.38p 2.38p 412800
27/04/2005 2.48p 2.49p 2.42p 2.42p 1668600
26/04/2005 2.51p 2.52p 2.49p 2.49p 3385700
25/04/2005 2.52p 2.52p 2.52p 2.52p 7315700
22/04/2005 2.52p 2.52p 2.52p 2.52p 0
21/04/2005 2.52p 2.52p 2.52p 2.52p 0
20/04/2005 2.52p 2.52p 2.52p 2.52p 1255800
19/04/2005 2.52p 2.52p 2.52p 2.52p 0
18/04/2005 2.55p 2.55p 2.52p 2.52p 450000
15/04/2005 2.55p 2.55p 2.55p 2.55p 2538200
14/04/2005 2.55p 2.55p 2.55p 2.55p 96500
13/04/2005 2.55p 2.58p 2.55p 2.55p 6823200
12/04/2005 2.58p 2.58p 2.58p 2.58p 2809600
11/04/2005 2.58p 2.58p 2.58p 2.58p 3700000
08/04/2005 2.58p 2.58p 2.57p 2.58p 4419600
07/04/2005 2.57p 2.57p 2.56p 2.57p 4610500
06/04/2005 2.56p 2.56p 2.56p 2.56p 4219000
05/04/2005 2.57p 2.57p 2.56p 2.56p 18538500
04/04/2005 2.58p 2.58p 2.58p 2.58p 14530000
01/04/2005 2.58p 2.58p 2.58p 2.58p 0
31/03/2005 2.58p 2.58p 2.58p 2.58p 0
30/03/2005 2.57p 2.58p 2.57p 2.58p 0
29/03/2005 2.57p 2.58p 2.57p 2.57p 768700
24/03/2005 2.58p 2.58p 2.58p 2.58p 1390000
23/03/2005 2.58p 2.59p 2.58p 2.58p 1100000
22/03/2005 2.59p 2.59p 2.59p 2.59p 1853200
21/03/2005 2.59p 2.59p 2.59p 2.59p 460000
18/03/2005 2.59p 2.59p 2.59p 2.59p 89200
17/03/2005 2.59p 2.59p 2.59p 2.59p 0
16/03/2005 2.59p 2.59p 2.59p 2.59p 400000
15/03/2005 2.59p 2.59p 2.59p 2.59p 3386100
14/03/2005 2.59p 2.59p 2.59p 2.59p 500000
11/03/2005 2.59p 2.59p 2.59p 2.59p 28900
10/03/2005 2.59p 2.59p 2.59p 2.59p 150000
09/03/2005 2.59p 2.59p 2.59p 2.59p 764900
08/03/2005 2.59p 2.59p 2.59p 2.59p 150000
07/03/2005 2.59p 2.59p 2.59p 2.59p 0
04/03/2005 2.59p 2.59p 2.58p 2.59p 4566800
03/03/2005 2.58p 2.58p 2.58p 2.58p 35000
02/03/2005 2.58p 2.58p 2.58p 2.58p 4577600
01/03/2005 2.58p 2.58p 2.58p 2.58p 7913800
28/02/2005 2.58p 2.58p 2.58p 2.58p 9578000
25/02/2005 2.58p 2.59p 2.58p 2.58p 0
24/02/2005 2.59p 2.59p 2.59p 2.59p 2575000
23/02/2005 2.60p 2.63p 2.59p 2.59p 205400
22/02/2005 2.63p 2.65p 2.63p 2.63p 1760000
21/02/2005 2.64p 2.64p 2.64p 2.64p 1400600
18/02/2005 2.65p 2.65p 2.64p 2.64p 550400
17/02/2005 2.67p 2.67p 2.65p 2.65p 599400
16/02/2005 2.68p 2.68p 2.67p 2.67p 4491200
15/02/2005 2.67p 2.68p 2.67p 2.67p 312500
14/02/2005 2.69p 2.69p 2.68p 2.68p 190500

*Close Price adjusted for both dividends and splits