JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
16/04/2002 2.85p 2.85p 2.85p 2.85p 6718100
15/04/2002 2.85p 2.85p 2.85p 2.85p 700000
12/04/2002 2.85p 2.85p 2.85p 2.85p 6500000
11/04/2002 2.84p 2.84p 2.84p 2.84p 3740300
10/04/2002 2.85p 2.85p 2.85p 2.85p 21667500
09/04/2002 2.85p 2.85p 2.85p 2.85p 10100000
08/04/2002 2.85p 2.85p 2.85p 2.85p 3765800
05/04/2002 2.86p 2.86p 2.86p 2.86p 280000
04/04/2002 2.86p 2.86p 2.86p 2.86p 440000
03/04/2002 2.86p 2.86p 2.86p 2.86p 100000
02/04/2002 2.86p 2.86p 2.86p 2.86p 823700
01/04/2002 2.87p 2.87p 2.87p 2.87p 0
29/03/2002 2.87p 2.87p 2.87p 2.87p 0
28/03/2002 2.87p 2.87p 2.87p 2.87p 700000
27/03/2002 2.87p 2.87p 2.87p 2.87p 500000
26/03/2002 2.85p 2.85p 2.85p 2.85p 1485000
25/03/2002 2.85p 2.85p 2.85p 2.85p 2156000
22/03/2002 2.77p 2.77p 2.77p 2.77p 14161300
21/03/2002 2.68p 2.68p 2.68p 2.68p 9850000
20/03/2002 2.68p 2.68p 2.68p 2.68p 14265200
19/03/2002 2.68p 2.68p 2.68p 2.68p 19314500
18/03/2002 2.68p 2.68p 2.68p 2.68p 411500
15/03/2002 2.68p 2.68p 2.68p 2.68p 5262100
14/03/2002 2.68p 2.68p 2.68p 2.68p 349500
13/03/2002 2.68p 2.68p 2.68p 2.68p 125100
12/03/2002 2.68p 2.68p 2.68p 2.68p 66864400
11/03/2002 2.68p 2.68p 2.68p 2.68p 22392000
08/03/2002 2.70p 2.70p 2.70p 2.70p 1515600
07/03/2002 2.70p 2.70p 2.70p 2.70p 4900000
06/03/2002 2.70p 2.70p 2.70p 2.70p 100000
05/03/2002 2.70p 2.70p 2.70p 2.70p 821200
04/03/2002 2.70p 2.70p 2.70p 2.70p 6143900
01/03/2002 2.72p 2.72p 2.72p 2.72p 1792000
28/02/2002 2.73p 2.73p 2.73p 2.73p 0
27/02/2002 2.73p 2.73p 2.73p 2.73p 0
26/02/2002 2.73p 2.73p 2.73p 2.73p 145000
25/02/2002 2.73p 2.73p 2.73p 2.73p 260000
22/02/2002 2.73p 2.73p 2.73p 2.73p 14350000
21/02/2002 2.77p 2.77p 2.77p 2.77p 2288500
20/02/2002 2.77p 2.77p 2.77p 2.77p 752500
19/02/2002 2.77p 2.77p 2.77p 2.77p 1189200
18/02/2002 2.80p 2.80p 2.80p 2.80p 940000
15/02/2002 2.83p 2.83p 2.83p 2.83p 648300
14/02/2002 2.83p 2.83p 2.83p 2.83p 11802000
13/02/2002 2.83p 2.83p 2.83p 2.83p 1109700
12/02/2002 2.84p 2.84p 2.84p 2.84p 973900
11/02/2002 2.88p 2.88p 2.88p 2.88p 28700
08/02/2002 2.88p 2.88p 2.88p 2.88p 2141700
07/02/2002 2.88p 2.88p 2.88p 2.88p 10000
06/02/2002 2.88p 2.88p 2.88p 2.88p 20093900
05/02/2002 2.88p 2.88p 2.88p 2.88p 523600
04/02/2002 2.88p 2.88p 2.88p 2.88p 0
01/02/2002 2.88p 2.88p 2.88p 2.88p 100000
31/01/2002 2.88p 2.88p 2.88p 2.88p 405200
30/01/2002 2.88p 2.88p 2.88p 2.88p 2186300
29/01/2002 2.92p 2.92p 2.92p 2.92p 200000
28/01/2002 2.92p 2.92p 2.92p 2.92p 0
25/01/2002 2.92p 2.92p 2.92p 2.92p 727000
24/01/2002 2.92p 2.92p 2.92p 2.92p 242300
23/01/2002 2.92p 2.92p 2.92p 2.92p 4708900
22/01/2002 2.92p 2.92p 2.92p 2.92p 5680800
21/01/2002 2.92p 2.92p 2.92p 2.92p 2706700
18/01/2002 2.93p 2.93p 2.93p 2.93p 10500000
17/01/2002 2.93p 2.93p 2.93p 2.93p 3022000
16/01/2002 2.93p 2.93p 2.93p 2.93p 1362500
15/01/2002 2.94p 2.94p 2.94p 2.94p 14422900
14/01/2002 3.06p 3.06p 3.06p 3.06p 126700
11/01/2002 3.06p 3.06p 3.06p 3.06p 1402700
10/01/2002 3.05p 3.05p 3.05p 3.05p 237100
09/01/2002 3.05p 3.05p 3.05p 3.05p 1695700
08/01/2002 3.05p 3.05p 3.05p 3.05p 24402100
07/01/2002 3.05p 3.05p 3.05p 3.05p 18577000
04/01/2002 3.05p 3.05p 3.05p 3.05p 8185300
03/01/2002 3.05p 3.05p 3.05p 3.05p 20380000
02/01/2002 3.05p 3.05p 3.05p 3.05p 4474300
01/01/2002 3.03p 3.03p 3.03p 3.03p 0
31/12/2001 3.03p 3.03p 3.03p 3.03p 1062000
28/12/2001 2.99p 2.99p 2.99p 2.99p 1400000
27/12/2001 2.96p 2.96p 2.96p 2.96p 0
26/12/2001 2.95p 2.95p 2.95p 2.95p 0
25/12/2001 2.95p 2.95p 2.95p 2.95p 0
24/12/2001 2.95p 2.95p 2.95p 2.95p 84000
21/12/2001 2.94p 2.94p 2.94p 2.94p 1036600
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

*Close Price adjusted for both dividends and splits