JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/12/2001 2.93p 2.93p 2.93p 2.93p 3919100
19/12/2001 2.92p 2.92p 2.92p 2.92p 0
18/12/2001 2.92p 2.92p 2.92p 2.92p 21260900
17/12/2001 2.92p 2.92p 2.92p 2.92p 191800
14/12/2001 2.92p 2.92p 2.92p 2.92p 269900
13/12/2001 2.92p 2.92p 2.92p 2.92p 100000
12/12/2001 2.92p 2.92p 2.92p 2.92p 186000
11/12/2001 2.91p 2.91p 2.91p 2.91p 24260500
10/12/2001 2.86p 2.86p 2.86p 2.86p 493800
07/12/2001 2.86p 2.86p 2.86p 2.86p 2343000
06/12/2001 2.85p 2.85p 2.85p 2.85p 1020000
05/12/2001 2.78p 2.78p 2.78p 2.78p 47649900
04/12/2001 2.73p 2.73p 2.73p 2.73p 1279400
03/12/2001 2.72p 2.72p 2.72p 2.72p 1100000
30/11/2001 2.72p 2.72p 2.72p 2.72p 385000
29/11/2001 2.72p 2.72p 2.72p 2.72p 1826000
28/11/2001 2.72p 2.72p 2.72p 2.72p 15636000
27/11/2001 2.72p 2.72p 2.72p 2.72p 11986600
26/11/2001 2.89p 2.89p 2.89p 2.89p 7247400
23/11/2001 2.83p 2.83p 2.83p 2.83p 4889500
22/11/2001 2.82p 2.82p 2.82p 2.82p 11032000
21/11/2001 2.71p 2.71p 2.71p 2.71p 1310800
20/11/2001 2.71p 2.71p 2.71p 2.71p 5301500
19/11/2001 2.72p 2.72p 2.72p 2.72p 483700
16/11/2001 2.72p 2.72p 2.72p 2.72p 1052500
15/11/2001 2.72p 2.72p 2.72p 2.72p 1510500
14/11/2001 2.72p 2.72p 2.72p 2.72p 5019000
13/11/2001 2.59p 2.59p 2.59p 2.59p 39200
12/11/2001 2.59p 2.59p 2.59p 2.59p 1465600
09/11/2001 2.60p 2.60p 2.60p 2.60p 1600000
08/11/2001 2.60p 2.60p 2.60p 2.60p 8491700
07/11/2001 2.61p 2.61p 2.61p 2.61p 100000
06/11/2001 2.61p 2.61p 2.61p 2.61p 0
05/11/2001 2.61p 2.61p 2.61p 2.61p 2333800
02/11/2001 2.62p 2.62p 2.62p 2.62p 1830000
01/11/2001 2.65p 2.65p 2.65p 2.65p 558200
31/10/2001 2.65p 2.65p 2.65p 2.65p 228900
30/10/2001 2.65p 2.65p 2.65p 2.65p 600000
29/10/2001 2.68p 2.68p 2.68p 2.68p 4270000
26/10/2001 2.68p 2.68p 2.68p 2.68p 342600
25/10/2001 2.68p 2.68p 2.68p 2.68p 136400
24/10/2001 2.68p 2.68p 2.68p 2.68p 1300000
23/10/2001 2.69p 2.69p 2.69p 2.69p 3485500
22/10/2001 2.75p 2.75p 2.75p 2.75p 0
19/10/2001 2.75p 2.75p 2.75p 2.75p 100000
18/10/2001 2.75p 2.75p 2.75p 2.75p 2558700
17/10/2001 2.65p 2.65p 2.65p 2.65p 1950000
16/10/2001 2.63p 2.63p 2.63p 2.63p 930800
15/10/2001 2.63p 2.63p 2.63p 2.63p 822800
12/10/2001 2.63p 2.63p 2.63p 2.63p 0
11/10/2001 2.61p 2.61p 2.61p 2.61p 2226800
10/10/2001 2.59p 2.59p 2.59p 2.59p 15467000
09/10/2001 2.54p 2.54p 2.54p 2.54p 3113400
08/10/2001 2.55p 2.55p 2.55p 2.55p 2703500
05/10/2001 2.54p 2.54p 2.54p 2.54p 5716500
04/10/2001 2.47p 2.47p 2.47p 2.47p 56936100
03/10/2001 2.42p 2.42p 2.42p 2.42p 15199000
02/10/2001 2.40p 2.40p 2.40p 2.40p 700
01/10/2001 2.40p 2.40p 2.40p 2.40p 100000
28/09/2001 2.41p 2.41p 2.41p 2.41p 3175000
27/09/2001 2.42p 2.42p 2.42p 2.42p 523000
26/09/2001 2.43p 2.43p 2.43p 2.43p 60200000
25/09/2001 2.48p 2.48p 2.48p 2.48p 100000
24/09/2001 2.48p 2.48p 2.48p 2.48p 260000
21/09/2001 2.48p 2.48p 2.48p 2.48p 5168900
20/09/2001 2.53p 2.53p 2.53p 2.53p 330000
19/09/2001 2.57p 2.57p 2.57p 2.57p 0
18/09/2001 2.60p 2.60p 2.60p 2.60p 69900
17/09/2001 2.60p 2.60p 2.60p 2.60p 4609700
14/09/2001 2.61p 2.61p 2.61p 2.61p 9000000
13/09/2001 2.65p 2.65p 2.65p 2.65p 3450000
12/09/2001 2.69p 2.69p 2.69p 2.69p 1314400
11/09/2001 2.81p 2.81p 2.81p 2.81p 51500
10/09/2001 2.82p 2.82p 2.82p 2.82p 2627800
07/09/2001 2.96p 2.96p 2.96p 2.96p 1815000
06/09/2001 2.99p 2.99p 2.99p 2.99p 2341600
05/09/2001 3.01p 3.01p 3.01p 3.01p 16960700
04/09/2001 3.12p 3.12p 3.12p 3.12p 510900
03/09/2001 3.12p 3.12p 3.12p 3.12p 1706500
31/08/2001 3.11p 3.11p 3.11p 3.11p 0
30/08/2001 3.11p 3.11p 3.11p 3.11p 0
29/08/2001 3.11p 3.11p 3.11p 3.11p 7150000
28/08/2001 3.11p 3.11p 3.11p 3.11p 12358800
27/08/2001 3.15p 3.15p 3.15p 3.15p 0
24/08/2001 3.15p 3.15p 3.15p 3.15p 456500
23/08/2001 3.15p 3.15p 3.15p 3.15p 17781000
22/08/2001 3.24p 3.24p 3.24p 3.24p 1800000
21/08/2001 3.29p 3.29p 3.29p 3.29p 0
20/08/2001 3.29p 3.29p 3.29p 3.29p 8145400
17/08/2001 3.29p 3.29p 3.29p 3.29p 1071000
16/08/2001 3.27p 3.27p 3.27p 3.27p 3546100
15/08/2001 3.24p 3.24p 3.24p 3.24p 14490000
14/08/2001 3.21p 3.21p 3.21p 3.21p 9428400
13/08/2001 3.21p 3.21p 3.21p 3.21p 2000000
10/08/2001 3.22p 3.22p 3.22p 3.22p 374500
09/08/2001 3.24p 3.24p 3.24p 3.24p 960600
08/08/2001 3.28p 3.28p 3.28p 3.28p 640400
07/08/2001 3.30p 3.30p 3.30p 3.30p 0
06/08/2001 3.33p 3.33p 3.33p 3.33p 2086900
03/08/2001 3.38p 3.38p 3.38p 3.38p 551300
02/08/2001 3.43p 3.43p 3.43p 3.43p 175200
01/08/2001 3.43p 3.43p 3.43p 3.43p 455300
31/07/2001 3.44p 3.44p 3.44p 3.44p 226200
30/07/2001 3.44p 3.44p 3.44p 3.44p 409000
27/07/2001 3.43p 3.43p 3.43p 3.43p 225000
26/07/2001 3.43p 3.43p 3.43p 3.43p 729400
25/07/2001 3.43p 3.43p 3.43p 3.43p 40000
24/07/2001 3.43p 3.43p 3.43p 3.43p 1105000
23/07/2001 3.43p 3.43p 3.43p 3.43p 6152500
20/07/2001 3.43p 3.43p 3.43p 3.43p 53800
19/07/2001 3.43p 3.43p 3.43p 3.43p 1747000
18/07/2001 3.43p 3.43p 3.43p 3.43p 3922000
17/07/2001 3.43p 3.43p 3.43p 3.43p 260100
16/07/2001 3.43p 3.43p 3.43p 3.43p 740900
13/07/2001 3.43p 3.43p 3.43p 3.43p 172000
12/07/2001 3.43p 3.43p 3.43p 3.43p 72700
11/07/2001 3.43p 3.43p 3.43p 3.43p 16600
10/07/2001 3.43p 3.43p 3.43p 3.43p 13827400
09/07/2001 3.40p 3.40p 3.40p 3.40p 3996000
06/07/2001 3.40p 3.40p 3.40p 3.40p 4817300
05/07/2001 3.44p 3.44p 3.44p 3.44p 2041700
04/07/2001 3.41p 3.41p 3.41p 3.41p 50000
03/07/2001 3.41p 3.41p 3.41p 3.41p 30500
02/07/2001 3.41p 3.41p 3.41p 3.41p 220500
29/06/2001 3.41p 3.41p 3.41p 3.41p 0
28/06/2001 3.41p 3.41p 3.41p 3.41p 200000
27/06/2001 3.41p 3.41p 3.41p 3.41p 804500
26/06/2001 3.45p 3.45p 3.45p 3.45p 10953000
25/06/2001 3.54p 3.54p 3.54p 3.54p 2312500
22/06/2001 3.54p 3.54p 3.54p 3.54p 7364000
21/06/2001 3.55p 3.55p 3.55p 3.55p 277200
20/06/2001 3.55p 3.55p 3.55p 3.55p 14595200
19/06/2001 3.56p 3.56p 3.56p 3.56p 3007100
18/06/2001 3.56p 3.56p 3.56p 3.56p 16775600
15/06/2001 3.54p 3.54p 3.54p 3.54p 28991300
14/06/2001 3.46p 3.46p 3.46p 3.46p 1051800
13/06/2001 3.45p 3.45p 3.45p 3.45p 47181500
12/06/2001 3.44p 3.44p 3.44p 3.44p 9210400
11/06/2001 3.35p 3.35p 3.35p 3.35p 15285300
08/06/2001 3.34p 3.34p 3.34p 3.34p 3158500
07/06/2001 3.35p 3.35p 3.35p 3.35p 14365600
06/06/2001 3.31p 3.31p 3.31p 3.31p 19841200
05/06/2001 3.31p 3.31p 3.31p 3.31p 3311200
04/06/2001 3.31p 3.31p 3.31p 3.31p 7041400
01/06/2001 3.39p 3.39p 3.39p 3.39p 60897400
31/05/2001 3.41p 3.41p 3.41p 3.41p 7690700
30/05/2001 3.39p 3.39p 3.39p 3.39p 1063400
29/05/2001 3.46p 3.46p 3.46p 3.46p 2316700
25/05/2001 3.51p 3.51p 3.51p 3.51p 20687600
24/05/2001 3.59p 3.59p 3.59p 3.59p 4993600
23/05/2001 3.45p 3.45p 3.45p 3.45p 14225800
22/05/2001 3.26p 3.26p 3.26p 3.26p 4414300
21/05/2001 3.25p 3.25p 3.25p 3.25p 16021300
18/05/2001 3.14p 3.14p 3.14p 3.14p 3381700
17/05/2001 3.18p 3.18p 3.18p 3.18p 2531000
16/05/2001 3.09p 3.09p 3.09p 3.09p 7143700
15/05/2001 3.08p 3.08p 3.08p 3.08p 13116500
14/05/2001 2.86p 2.86p 2.86p 2.86p 6754800
11/05/2001 2.85p 2.85p 2.85p 2.85p 22980800
10/05/2001 2.86p 2.86p 2.86p 2.86p 10542900
09/05/2001 2.86p 2.86p 2.86p 2.86p 41228000
08/05/2001 2.89p 2.89p 2.89p 2.89p 322000
04/05/2001 2.92p 2.92p 2.92p 2.92p 2976100
03/05/2001 3.00p 3.00p 3.00p 3.00p 1185500
02/05/2001 3.04p 3.04p 3.04p 3.04p 0
01/05/2001 3.05p 3.05p 3.05p 3.05p 1100000
30/04/2001 3.05p 3.05p 3.05p 3.05p 100000
27/04/2001 3.05p 3.05p 3.05p 3.05p 3431500
26/04/2001 3.08p 3.08p 3.08p 3.08p 3121900
25/04/2001 3.10p 3.10p 3.10p 3.10p 7630000
24/04/2001 3.10p 3.10p 3.10p 3.10p 8100000
23/04/2001 3.10p 3.10p 3.10p 3.10p 66900
20/04/2001 3.10p 3.10p 3.10p 3.10p 5673000
19/04/2001 3.10p 3.10p 3.10p 3.10p 5968000
18/04/2001 3.10p 3.10p 3.10p 3.10p 21183600
17/04/2001 3.08p 3.08p 3.08p 3.08p 46344100
12/04/2001 3.08p 3.08p 3.08p 3.08p 2559600
11/04/2001 3.08p 3.08p 3.08p 3.08p 3281200
10/04/2001 2.83p 2.83p 2.83p 2.83p 38896500
09/04/2001 2.72p 2.72p 2.72p 2.72p 695000
06/04/2001 2.72p 2.72p 2.72p 2.72p 1796000
05/04/2001 2.72p 2.72p 2.72p 2.72p 30512600
04/04/2001 2.60p 2.60p 2.60p 2.60p 1333900
03/04/2001 2.76p 2.76p 2.76p 2.76p 2921800
02/04/2001 2.87p 2.87p 2.87p 2.87p 817100
30/03/2001 2.87p 2.87p 2.87p 2.87p 216900
29/03/2001 2.87p 2.87p 2.87p 2.87p 500000
28/03/2001 2.87p 2.87p 2.87p 2.87p 0
27/03/2001 2.87p 2.87p 2.87p 2.87p 280000
26/03/2001 2.87p 2.87p 2.87p 2.87p 4931000
23/03/2001 2.89p 2.89p 2.89p 2.89p 4727700
22/03/2001 3.03p 3.03p 3.03p 3.03p 2330800
21/03/2001 3.11p 3.11p 3.11p 3.11p 1957600
20/03/2001 3.21p 3.21p 3.21p 3.21p 239100
19/03/2001 3.21p 3.21p 3.21p 3.21p 11567100
16/03/2001 3.21p 3.21p 3.21p 3.21p 824900
15/03/2001 3.21p 3.21p 3.21p 3.21p 571500
14/03/2001 3.23p 3.23p 3.23p 3.23p 3568600
13/03/2001 3.28p 3.28p 3.28p 3.28p 3945300
12/03/2001 3.37p 3.37p 3.37p 3.37p 56389300

*Close Price adjusted for both dividends and splits