JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/01/2003 1.64p 1.64p 1.64p 1.64p 704000
27/01/2003 1.66p 1.66p 1.65p 1.65p 7406000
24/01/2003 1.67p 1.67p 1.67p 1.67p 4379000
23/01/2003 1.67p 1.67p 1.67p 1.67p 44000000
22/01/2003 1.68p 1.68p 1.68p 1.68p 408300
21/01/2003 1.76p 1.76p 1.70p 1.70p 2703000
20/01/2003 1.78p 1.78p 1.77p 1.77p 26494300
17/01/2003 1.80p 1.80p 1.79p 1.79p 571200
16/01/2003 1.89p 1.89p 1.81p 1.81p 9305000
15/01/2003 2.14p 2.14p 1.91p 1.91p 16441000
14/01/2003 2.41p 2.42p 2.41p 2.42p 5494400
13/01/2003 2.41p 2.41p 2.41p 2.41p 0
10/01/2003 2.41p 2.41p 2.41p 2.41p 2000000
09/01/2003 2.40p 2.40p 2.40p 2.40p 4520400
08/01/2003 2.40p 2.40p 2.40p 2.40p 3458000
07/01/2003 2.40p 2.40p 2.40p 2.40p 3628200
06/01/2003 2.38p 2.38p 2.38p 2.38p 115000
03/01/2003 2.38p 2.38p 2.38p 2.38p 0
02/01/2003 2.38p 2.38p 2.38p 2.38p 0
31/12/2002 2.38p 2.38p 2.38p 2.38p 0
30/12/2002 2.38p 2.38p 2.38p 2.38p 0
27/12/2002 2.37p 2.38p 2.37p 2.37p 0
24/12/2002 2.38p 2.38p 2.37p 2.37p 0
23/12/2002 2.37p 2.37p 2.37p 2.37p 757800
20/12/2002 2.37p 2.38p 2.37p 2.37p 977300
19/12/2002 2.37p 2.37p 2.37p 2.37p 1194100
18/12/2002 2.38p 2.38p 2.37p 2.37p 170500
17/12/2002 2.38p 2.38p 2.38p 2.38p 200000
16/12/2002 2.37p 2.37p 2.37p 2.37p 210100
13/12/2002 2.37p 2.37p 2.37p 2.37p 1027700
12/12/2002 2.37p 2.37p 2.37p 2.37p 0
11/12/2002 2.37p 2.37p 2.37p 2.37p 170700
10/12/2002 2.37p 2.37p 2.37p 2.37p 8345700
09/12/2002 2.37p 2.37p 2.37p 2.37p 0
06/12/2002 2.37p 2.37p 2.37p 2.37p 717200
05/12/2002 2.37p 2.38p 2.37p 2.37p 1110000
04/12/2002 2.49p 2.49p 2.45p 2.45p 1781800
03/12/2002 2.56p 2.56p 2.49p 2.49p 1265000
02/12/2002 2.57p 2.57p 2.57p 2.57p 0
29/11/2002 2.57p 2.57p 2.57p 2.57p 0
28/11/2002 2.57p 2.57p 2.57p 2.57p 57400
27/11/2002 2.57p 2.57p 2.57p 2.57p 0
26/11/2002 2.62p 2.62p 2.57p 2.57p 4242700
25/11/2002 2.61p 2.64p 2.61p 2.63p 3681400
22/11/2002 2.41p 2.51p 2.41p 2.51p 4155000
21/11/2002 2.40p 2.40p 2.40p 2.40p 800
20/11/2002 2.40p 2.40p 2.40p 2.40p 0
19/11/2002 2.40p 2.40p 2.40p 2.40p 265200
18/11/2002 2.40p 2.40p 2.40p 2.40p 862000
15/11/2002 2.40p 2.40p 2.40p 2.40p 20300
14/11/2002 2.40p 2.40p 2.40p 2.40p 159200
13/11/2002 2.40p 2.40p 2.40p 2.40p 163900
12/11/2002 2.40p 2.40p 2.40p 2.40p 680000
11/11/2002 2.40p 2.40p 2.40p 2.40p 3563700
08/11/2002 2.40p 2.40p 2.40p 2.40p 10000
07/11/2002 2.40p 2.40p 2.40p 2.40p 80200
06/11/2002 2.40p 2.40p 2.40p 2.40p 0
05/11/2002 2.40p 2.40p 2.40p 2.40p 1291900
04/11/2002 2.40p 2.40p 2.40p 2.40p 1032800
01/11/2002 2.40p 2.40p 2.40p 2.40p 0
31/10/2002 2.40p 2.40p 2.40p 2.40p 350000
30/10/2002 2.40p 2.40p 2.40p 2.40p 20000
29/10/2002 2.40p 2.40p 2.40p 2.40p 0
28/10/2002 2.40p 2.40p 2.40p 2.40p 51700
25/10/2002 2.40p 2.40p 2.40p 2.40p 6350000
24/10/2002 2.38p 2.40p 2.38p 2.40p 1200000
23/10/2002 2.37p 2.37p 2.37p 2.37p 30600
22/10/2002 2.37p 2.37p 2.37p 2.37p 2876400
21/10/2002 2.37p 2.37p 2.37p 2.37p 10429000
18/10/2002 2.37p 2.37p 2.37p 2.37p 4797900
17/10/2002 2.37p 2.37p 2.37p 2.37p 25586100
16/10/2002 2.37p 2.37p 2.37p 2.37p 26800000
15/10/2002 2.37p 2.37p 2.37p 2.37p 2001200
14/10/2002 2.37p 2.38p 2.37p 2.38p 27415100
11/10/2002 2.38p 2.38p 2.38p 2.38p 5234900
10/10/2002 2.38p 2.38p 2.38p 2.38p 8966100
09/10/2002 2.38p 2.38p 2.38p 2.38p 3301500
08/10/2002 2.38p 2.38p 2.38p 2.38p 500000
07/10/2002 2.38p 2.38p 2.38p 2.38p 89100
04/10/2002 2.50p 2.50p 2.38p 2.38p 21758900
03/10/2002 2.50p 2.50p 2.50p 2.50p 43490400
02/10/2002 2.48p 2.50p 2.48p 2.50p 28118900
01/10/2002 2.39p 2.46p 2.39p 2.46p 1300000
30/09/2002 2.39p 2.39p 2.39p 2.39p 0
27/09/2002 2.39p 2.39p 2.39p 2.39p 0
26/09/2002 2.39p 2.39p 2.39p 2.39p 925500
25/09/2002 2.39p 2.39p 2.39p 2.39p 2700000
24/09/2002 2.38p 2.38p 2.38p 2.38p 1762800
23/09/2002 2.39p 2.39p 2.39p 2.39p 2500000
20/09/2002 2.39p 2.39p 2.39p 2.39p 1505900
19/09/2002 2.39p 2.39p 2.39p 2.39p 3000000
18/09/2002 2.46p 2.46p 2.40p 2.40p 7000000
17/09/2002 2.52p 2.52p 2.52p 2.52p 1183500
16/09/2002 2.53p 2.54p 2.52p 2.52p 2519100
13/09/2002 2.54p 2.54p 2.54p 2.54p 2971000
12/09/2002 2.49p 2.54p 2.49p 2.54p 10132300
11/09/2002 2.48p 2.48p 2.48p 2.48p 1419000
10/09/2002 2.48p 2.48p 2.48p 2.48p 30000
09/09/2002 2.48p 2.48p 2.48p 2.48p 213000
06/09/2002 2.48p 2.48p 2.48p 2.48p 10579200
05/09/2002 2.48p 2.48p 2.48p 2.48p 162000
04/09/2002 2.48p 2.48p 2.48p 2.48p 9150000
03/09/2002 2.48p 2.48p 2.48p 2.48p 2440000
02/09/2002 2.48p 2.48p 2.48p 2.48p 4000000
30/08/2002 2.48p 2.48p 2.48p 2.48p 3000000
29/08/2002 2.48p 2.48p 2.48p 2.48p 396800
28/08/2002 2.48p 2.48p 2.48p 2.48p 1350000
27/08/2002 2.44p 2.49p 2.44p 2.48p 7744200
23/08/2002 2.34p 2.43p 2.34p 2.43p 14631000
22/08/2002 2.24p 2.33p 2.24p 2.33p 8988200
21/08/2002 2.22p 2.23p 2.22p 2.23p 15941600
20/08/2002 2.21p 2.21p 2.21p 2.21p 4449300
19/08/2002 2.21p 2.21p 2.21p 2.21p 3083800
16/08/2002 2.21p 2.21p 2.21p 2.21p 49835200
15/08/2002 2.21p 2.21p 2.21p 2.21p 6070000
14/08/2002 2.22p 2.22p 2.21p 2.21p 5770000
13/08/2002 2.26p 2.26p 2.24p 2.24p 524000
12/08/2002 2.32p 2.32p 2.26p 2.27p 235000
09/08/2002 2.33p 2.34p 2.33p 2.33p 25000
08/08/2002 2.33p 2.34p 2.33p 2.33p 1450000
07/08/2002 2.33p 2.34p 2.33p 2.33p 2123700
06/08/2002 2.24p 2.34p 2.22p 2.33p 6108100
05/08/2002 2.49p 2.49p 2.36p 2.37p 1340000
02/08/2002 2.62p 2.62p 2.58p 2.58p 1500000
01/08/2002 2.63p 2.63p 2.63p 2.63p 0
31/07/2002 2.63p 2.63p 2.63p 2.63p 56500
30/07/2002 2.63p 2.63p 2.63p 2.63p 60000
29/07/2002 2.63p 2.63p 2.63p 2.63p 195000
26/07/2002 2.63p 2.63p 2.63p 2.63p 400000
25/07/2002 2.63p 2.63p 2.63p 2.63p 756600
24/07/2002 2.74p 2.74p 2.61p 2.61p 3022200
23/07/2002 2.75p 2.75p 2.75p 2.75p 2226400
22/07/2002 2.77p 2.77p 2.77p 2.77p 17500
19/07/2002 2.80p 2.80p 2.80p 2.80p 0
18/07/2002 2.80p 2.80p 2.80p 2.80p 188000
17/07/2002 2.80p 2.80p 2.80p 2.80p 5000000
16/07/2002 2.80p 2.80p 2.80p 2.80p 3500000
15/07/2002 2.81p 2.81p 2.80p 2.80p 7048200
12/07/2002 2.82p 2.82p 2.82p 2.82p 23228800
11/07/2002 2.94p 2.95p 2.82p 2.82p 9148500
10/07/2002 3.12p 3.12p 3.12p 3.12p 0
09/07/2002 3.11p 3.12p 3.11p 3.12p 1436600
08/07/2002 3.10p 3.10p 3.10p 3.10p 345800
05/07/2002 3.09p 3.09p 3.09p 3.09p 11157700
04/07/2002 3.09p 3.09p 3.09p 3.09p 480000
03/07/2002 3.09p 3.09p 3.09p 3.09p 141400
02/07/2002 3.09p 3.09p 3.08p 3.09p 1438000
01/07/2002 3.03p 3.08p 3.03p 3.08p 3250000
28/06/2002 3.01p 3.02p 3.01p 3.02p 26195200
27/06/2002 3.02p 3.02p 3.02p 3.02p 1533000
26/06/2002 3.08p 3.08p 3.03p 3.03p 3055000
25/06/2002 3.10p 3.10p 3.10p 3.10p 651200
24/06/2002 3.10p 3.10p 3.10p 3.10p 2645700
21/06/2002 3.11p 3.11p 3.10p 3.10p 413000
20/06/2002 3.12p 3.12p 3.12p 3.12p 6536500
19/06/2002 3.21p 3.21p 3.21p 3.21p 2490400
18/06/2002 3.28p 3.28p 3.28p 3.28p 3662500
17/06/2002 3.22p 3.22p 3.22p 3.22p 600000
14/06/2002 3.25p 3.25p 3.25p 3.25p 2748300
13/06/2002 3.31p 3.31p 3.31p 3.31p 2384500
12/06/2002 3.30p 3.30p 3.30p 3.30p 3479700
11/06/2002 3.37p 3.37p 3.37p 3.37p 5725900
10/06/2002 3.50p 3.50p 3.50p 3.50p 7888100
07/06/2002 3.53p 3.53p 3.53p 3.53p 5569300
06/06/2002 3.53p 3.53p 3.53p 3.53p 25559200
05/06/2002 3.53p 3.53p 3.53p 3.53p 904000
04/06/2002 3.53p 3.53p 3.53p 3.53p 0
03/06/2002 3.53p 3.53p 3.53p 3.53p 0
31/05/2002 3.53p 3.53p 3.53p 3.53p 1023100
30/05/2002 3.53p 3.53p 3.53p 3.53p 14000
29/05/2002 3.53p 3.53p 3.53p 3.53p 589300
28/05/2002 3.53p 3.53p 3.53p 3.53p 1722700
27/05/2002 3.46p 3.46p 3.46p 3.46p 1537900
24/05/2002 3.44p 3.44p 3.44p 3.44p 286500
23/05/2002 3.44p 3.44p 3.44p 3.44p 565000
22/05/2002 3.42p 3.42p 3.42p 3.42p 1953600
21/05/2002 3.42p 3.42p 3.42p 3.42p 368500
20/05/2002 3.41p 3.41p 3.41p 3.41p 299900
17/05/2002 3.41p 3.41p 3.41p 3.41p 7394600
16/05/2002 3.41p 3.41p 3.41p 3.41p 13555400
15/05/2002 3.49p 3.49p 3.49p 3.49p 1182900
14/05/2002 3.47p 3.47p 3.47p 3.47p 2243100
13/05/2002 3.37p 3.37p 3.37p 3.37p 2024100
10/05/2002 3.33p 3.33p 3.33p 3.33p 1014900
09/05/2002 3.33p 3.33p 3.33p 3.33p 2553200
08/05/2002 3.23p 3.23p 3.23p 3.23p 2962500
07/05/2002 3.23p 3.23p 3.23p 3.23p 1792900
03/05/2002 3.21p 3.21p 3.21p 3.21p 35311000
02/05/2002 2.86p 2.86p 2.86p 2.86p 294900
01/05/2002 2.86p 2.86p 2.86p 2.86p 188100
30/04/2002 2.86p 2.86p 2.86p 2.86p 0
29/04/2002 2.86p 2.86p 2.86p 2.86p 4849900
26/04/2002 2.86p 2.86p 2.86p 2.86p 1443300
25/04/2002 2.85p 2.85p 2.85p 2.85p 2858600
24/04/2002 2.85p 2.85p 2.85p 2.85p 895000
23/04/2002 2.85p 2.85p 2.85p 2.85p 0
22/04/2002 2.85p 2.85p 2.85p 2.85p 543900
19/04/2002 2.85p 2.85p 2.85p 2.85p 313100
18/04/2002 2.85p 2.85p 2.85p 2.85p 0
17/04/2002 2.85p 2.85p 2.85p 2.85p 11735500

*Close Price adjusted for both dividends and splits