Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
JD Sports Fashion (JD.) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/05/2000 | 1.32p | 1.32p | 1.32p | 1.32p | 300000 |
| 19/05/2000 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 18/05/2000 | 1.34p | 1.34p | 1.34p | 1.34p | 89100 |
| 17/05/2000 | 1.34p | 1.34p | 1.34p | 1.34p | 1000000 |
| 16/05/2000 | 1.35p | 1.35p | 1.35p | 1.35p | 610000 |
| 15/05/2000 | 1.35p | 1.35p | 1.35p | 1.35p | 1020000 |
| 12/05/2000 | 1.37p | 1.37p | 1.37p | 1.37p | 5000000 |
| 11/05/2000 | 1.39p | 1.39p | 1.39p | 1.39p | 8703800 |
| 10/05/2000 | 1.45p | 1.45p | 1.45p | 1.45p | 1000000 |
| 09/05/2000 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 08/05/2000 | 1.45p | 1.45p | 1.45p | 1.45p | 70000 |
| 05/05/2000 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 04/05/2000 | 1.45p | 1.45p | 1.45p | 1.45p | 4854800 |
| 03/05/2000 | 1.39p | 1.39p | 1.39p | 1.39p | 15828000 |
| 02/05/2000 | 1.37p | 1.37p | 1.37p | 1.37p | 21203800 |
| 28/04/2000 | 1.34p | 1.34p | 1.34p | 1.34p | 4800000 |
| 27/04/2000 | 1.34p | 1.34p | 1.34p | 1.34p | 400000 |
| 26/04/2000 | 1.34p | 1.34p | 1.34p | 1.34p | 1000000 |
| 25/04/2000 | 1.34p | 1.34p | 1.34p | 1.34p | 1000300 |
| 20/04/2000 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 19/04/2000 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 18/04/2000 | 1.35p | 1.35p | 1.35p | 1.35p | 758000 |
| 17/04/2000 | 1.35p | 1.35p | 1.35p | 1.35p | 300000 |
| 14/04/2000 | 1.37p | 1.37p | 1.37p | 1.37p | 2762500 |
| 13/04/2000 | 1.41p | 1.41p | 1.41p | 1.41p | 830000 |
| 12/04/2000 | 1.39p | 1.39p | 1.39p | 1.39p | 33871500 |
| 11/04/2000 | 1.27p | 1.27p | 1.27p | 1.27p | 2500000 |
| 10/04/2000 | 1.27p | 1.27p | 1.27p | 1.27p | 1000000 |
| 07/04/2000 | 1.27p | 1.27p | 1.27p | 1.27p | 107400 |
| 06/04/2000 | 1.26p | 1.26p | 1.26p | 1.26p | 5662300 |
| 05/04/2000 | 1.26p | 1.26p | 1.26p | 1.26p | 0 |
| 04/04/2000 | 1.28p | 1.28p | 1.28p | 1.28p | 227200 |
| 03/04/2000 | 1.28p | 1.28p | 1.28p | 1.28p | 400000 |
| 31/03/2000 | 1.28p | 1.28p | 1.28p | 1.28p | 1834000 |
| 30/03/2000 | 1.28p | 1.28p | 1.28p | 1.28p | 2307600 |
| 29/03/2000 | 1.28p | 1.28p | 1.28p | 1.28p | 1056100 |
| 28/03/2000 | 1.28p | 1.28p | 1.28p | 1.28p | 2072500 |
| 27/03/2000 | 1.28p | 1.28p | 1.28p | 1.28p | 36000 |
| 24/03/2000 | 1.28p | 1.28p | 1.28p | 1.28p | 5539100 |
| 23/03/2000 | 1.28p | 1.28p | 1.28p | 1.28p | 330000 |
| 22/03/2000 | 1.28p | 1.28p | 1.28p | 1.28p | 400000 |
| 21/03/2000 | 1.28p | 1.28p | 1.28p | 1.28p | 250000 |
| 20/03/2000 | 1.28p | 1.28p | 1.28p | 1.28p | 200000 |
| 17/03/2000 | 1.28p | 1.28p | 1.28p | 1.28p | 470000 |
| 16/03/2000 | 1.28p | 1.28p | 1.28p | 1.28p | 136600 |
| 15/03/2000 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 14/03/2000 | 1.28p | 1.28p | 1.28p | 1.28p | 4998300 |
| 13/03/2000 | 1.29p | 1.29p | 1.29p | 1.29p | 32500 |
| 10/03/2000 | 1.29p | 1.29p | 1.29p | 1.29p | 3100 |
| 09/03/2000 | 1.29p | 1.29p | 1.29p | 1.29p | 1342500 |
| 08/03/2000 | 1.29p | 1.29p | 1.29p | 1.29p | 387500 |
| 07/03/2000 | 1.30p | 1.30p | 1.30p | 1.30p | 155800 |
| 06/03/2000 | 1.30p | 1.30p | 1.30p | 1.30p | 31500 |
| 03/03/2000 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 02/03/2000 | 1.30p | 1.30p | 1.30p | 1.30p | 359500 |
| 01/03/2000 | 1.29p | 1.29p | 1.29p | 1.29p | 230500 |
| 29/02/2000 | 1.29p | 1.29p | 1.29p | 1.29p | 40000 |
| 28/02/2000 | 1.29p | 1.29p | 1.29p | 1.29p | 2150000 |
| 25/02/2000 | 1.29p | 1.29p | 1.29p | 1.29p | 110000 |
| 24/02/2000 | 1.29p | 1.29p | 1.29p | 1.29p | 70000 |
| 23/02/2000 | 1.29p | 1.29p | 1.29p | 1.29p | 0 |
| 22/02/2000 | 1.29p | 1.29p | 1.29p | 1.29p | 1370000 |
| 21/02/2000 | 1.29p | 1.29p | 1.29p | 1.29p | 15100 |
| 18/02/2000 | 1.29p | 1.29p | 1.29p | 1.29p | 400000 |
| 17/02/2000 | 1.29p | 1.29p | 1.29p | 1.29p | 50000 |
| 16/02/2000 | 1.29p | 1.29p | 1.29p | 1.29p | 0 |
| 15/02/2000 | 1.29p | 1.29p | 1.29p | 1.29p | 43300 |
| 14/02/2000 | 1.29p | 1.29p | 1.29p | 1.29p | 829900 |
| 11/02/2000 | 1.29p | 1.29p | 1.29p | 1.29p | 918200 |
| 10/02/2000 | 1.34p | 1.34p | 1.34p | 1.34p | 5987200 |
| 09/02/2000 | 1.51p | 1.51p | 1.51p | 1.51p | 220700 |
| 08/02/2000 | 1.52p | 1.52p | 1.52p | 1.52p | 306900 |
| 07/02/2000 | 1.52p | 1.52p | 1.52p | 1.52p | 773500 |
| 04/02/2000 | 1.53p | 1.53p | 1.53p | 1.53p | 62500 |
| 03/02/2000 | 1.53p | 1.53p | 1.53p | 1.53p | 70000 |
| 02/02/2000 | 1.53p | 1.53p | 1.53p | 1.53p | 75700 |
| 01/02/2000 | 1.53p | 1.53p | 1.53p | 1.53p | 415000 |
| 31/01/2000 | 1.53p | 1.53p | 1.53p | 1.53p | 814700 |
| 28/01/2000 | 1.54p | 1.54p | 1.54p | 1.54p | 32000 |
| 27/01/2000 | 1.54p | 1.54p | 1.54p | 1.54p | 182500 |
| 26/01/2000 | 1.54p | 1.54p | 1.54p | 1.54p | 1435000 |
| 25/01/2000 | 1.55p | 1.55p | 1.55p | 1.55p | 500000 |
| 24/01/2000 | 1.58p | 1.58p | 1.58p | 1.58p | 3274300 |
| 21/01/2000 | 1.58p | 1.58p | 1.58p | 1.58p | 2115100 |
| 20/01/2000 | 1.64p | 1.64p | 1.64p | 1.64p | 3630200 |
| 19/01/2000 | 1.68p | 1.68p | 1.68p | 1.68p | 8753200 |
| 18/01/2000 | 1.76p | 1.76p | 1.76p | 1.76p | 6063100 |
| 17/01/2000 | 1.77p | 1.77p | 1.77p | 1.77p | 4958800 |
| 14/01/2000 | 1.75p | 1.75p | 1.75p | 1.75p | 509100 |
| 13/01/2000 | 1.75p | 1.75p | 1.75p | 1.75p | 6459000 |
| 12/01/2000 | 1.64p | 1.64p | 1.64p | 1.64p | 800300 |
| 11/01/2000 | 1.64p | 1.64p | 1.64p | 1.64p | 322200 |
| 10/01/2000 | 1.64p | 1.64p | 1.64p | 1.64p | 4045700 |
| 07/01/2000 | 1.63p | 1.63p | 1.63p | 1.63p | 3011300 |
| 06/01/2000 | 1.63p | 1.63p | 1.63p | 1.63p | 4972600 |
| 05/01/2000 | 1.49p | 1.49p | 1.49p | 1.49p | 24131200 |
| 04/01/2000 | 1.48p | 1.48p | 1.48p | 1.48p | 6950000 |
| 30/12/1999 | 1.48p | 1.48p | 1.48p | 1.48p | 342500 |
| 29/12/1999 | 1.48p | 1.48p | 1.48p | 1.48p | 946700 |
| 24/12/1999 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 23/12/1999 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 22/12/1999 | 1.48p | 1.48p | 1.48p | 1.48p | 428000 |
| 21/12/1999 | 1.48p | 1.48p | 1.48p | 1.48p | 250000 |
| 20/12/1999 | 1.48p | 1.48p | 1.48p | 1.48p | 1538400 |
| 17/12/1999 | 1.48p | 1.48p | 1.48p | 1.48p | 316300 |
| 16/12/1999 | 1.48p | 1.48p | 1.48p | 1.48p | 776200 |
| 15/12/1999 | 1.47p | 1.47p | 1.47p | 1.47p | 542000 |
| 14/12/1999 | 1.50p | 1.50p | 1.50p | 1.50p | 1360000 |
| 13/12/1999 | 1.52p | 1.52p | 1.52p | 1.52p | 2906300 |
| 10/12/1999 | 1.52p | 1.52p | 1.52p | 1.52p | 1622300 |
| 09/12/1999 | 1.52p | 1.52p | 1.52p | 1.52p | 2149200 |
| 08/12/1999 | 1.54p | 1.54p | 1.54p | 1.54p | 5194600 |
| 07/12/1999 | 1.55p | 1.55p | 1.55p | 1.55p | 12352100 |
| 06/12/1999 | 1.55p | 1.55p | 1.55p | 1.55p | 1293100 |
| 03/12/1999 | 1.55p | 1.55p | 1.55p | 1.55p | 214200 |
| 02/12/1999 | 1.56p | 1.56p | 1.56p | 1.56p | 253500 |
| 01/12/1999 | 1.56p | 1.56p | 1.56p | 1.56p | 1747100 |
| 30/11/1999 | 1.56p | 1.56p | 1.56p | 1.56p | 1120000 |
| 29/11/1999 | 1.57p | 1.57p | 1.57p | 1.57p | 2775300 |
| 26/11/1999 | 1.64p | 1.64p | 1.64p | 1.64p | 1604500 |
| 25/11/1999 | 1.64p | 1.64p | 1.64p | 1.64p | 12526700 |
| 24/11/1999 | 1.56p | 1.56p | 1.56p | 1.56p | 3170000 |
| 23/11/1999 | 1.56p | 1.56p | 1.56p | 1.56p | 11030500 |
| 22/11/1999 | 1.47p | 1.47p | 1.47p | 1.47p | 896700 |
| 19/11/1999 | 1.47p | 1.47p | 1.47p | 1.47p | 2968300 |
| 18/11/1999 | 1.48p | 1.48p | 1.48p | 1.48p | 3815200 |
| 17/11/1999 | 1.43p | 1.43p | 1.43p | 1.43p | 2107200 |
| 16/11/1999 | 1.41p | 1.41p | 1.41p | 1.41p | 4005000 |
| 15/11/1999 | 1.37p | 1.37p | 1.37p | 1.37p | 3334500 |
| 12/11/1999 | 1.35p | 1.35p | 1.35p | 1.35p | 10276500 |
| 11/11/1999 | 1.35p | 1.35p | 1.35p | 1.35p | 1118600 |
| 10/11/1999 | 1.35p | 1.35p | 1.35p | 1.35p | 131000 |
| 09/11/1999 | 1.36p | 1.36p | 1.36p | 1.36p | 21135300 |
| 08/11/1999 | 1.37p | 1.37p | 1.37p | 1.37p | 183000 |
| 05/11/1999 | 1.37p | 1.37p | 1.37p | 1.37p | 2523000 |
| 04/11/1999 | 1.39p | 1.39p | 1.39p | 1.39p | 1037500 |
| 03/11/1999 | 1.39p | 1.39p | 1.39p | 1.39p | 0 |
| 02/11/1999 | 1.39p | 1.39p | 1.39p | 1.39p | 1373100 |
| 01/11/1999 | 1.40p | 1.40p | 1.40p | 1.40p | 5098500 |
| 29/10/1999 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 28/10/1999 | 1.40p | 1.40p | 1.40p | 1.40p | 5080000 |
| 27/10/1999 | 1.40p | 1.40p | 1.40p | 1.40p | 1000000 |
| 26/10/1999 | 1.41p | 1.41p | 1.41p | 1.41p | 0 |
| 25/10/1999 | 1.41p | 1.41p | 1.41p | 1.41p | 1240000 |
| 22/10/1999 | 1.41p | 1.41p | 1.41p | 1.41p | 615000 |
| 21/10/1999 | 1.41p | 1.41p | 1.41p | 1.41p | 400000 |
| 20/10/1999 | 1.41p | 1.41p | 1.41p | 1.41p | 70000 |
| 19/10/1999 | 1.41p | 1.41p | 1.41p | 1.41p | 453700 |
| 18/10/1999 | 1.41p | 1.41p | 1.41p | 1.41p | 435200 |
| 15/10/1999 | 1.41p | 1.41p | 1.41p | 1.41p | 1494900 |
| 14/10/1999 | 1.41p | 1.41p | 1.41p | 1.41p | 7970500 |
| 13/10/1999 | 1.40p | 1.40p | 1.40p | 1.40p | 6575000 |
| 12/10/1999 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 11/10/1999 | 1.41p | 1.41p | 1.41p | 1.41p | 3630800 |
| 08/10/1999 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 07/10/1999 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 06/10/1999 | 1.40p | 1.40p | 1.40p | 1.40p | 504800 |
| 05/10/1999 | 1.40p | 1.40p | 1.40p | 1.40p | 3516500 |
| 04/10/1999 | 1.40p | 1.40p | 1.40p | 1.40p | 4600000 |
| 01/10/1999 | 1.42p | 1.42p | 1.42p | 1.42p | 13070000 |
| 30/09/1999 | 1.42p | 1.42p | 1.42p | 1.42p | 1700000 |
| 29/09/1999 | 1.42p | 1.42p | 1.42p | 1.42p | 3000000 |
| 28/09/1999 | 1.47p | 1.47p | 1.47p | 1.47p | 14150000 |
| 27/09/1999 | 1.34p | 1.34p | 1.34p | 1.34p | 1165600 |
| 24/09/1999 | 1.35p | 1.35p | 1.35p | 1.35p | 300000 |
| 23/09/1999 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 22/09/1999 | 1.35p | 1.35p | 1.35p | 1.35p | 1130000 |
| 21/09/1999 | 1.39p | 1.39p | 1.39p | 1.39p | 3823500 |
| 20/09/1999 | 1.47p | 1.47p | 1.47p | 1.47p | 3983500 |
| 17/09/1999 | 1.48p | 1.48p | 1.48p | 1.48p | 1969900 |
| 16/09/1999 | 1.51p | 1.51p | 1.51p | 1.51p | 13859000 |
| 15/09/1999 | 1.52p | 1.52p | 1.52p | 1.52p | 7730000 |
| 14/09/1999 | 1.51p | 1.51p | 1.51p | 1.51p | 4320200 |
| 13/09/1999 | 1.50p | 1.50p | 1.50p | 1.50p | 6710300 |
| 10/09/1999 | 1.50p | 1.50p | 1.50p | 1.50p | 7779500 |
| 09/09/1999 | 1.43p | 1.43p | 1.43p | 1.43p | 3600000 |
| 08/09/1999 | 1.43p | 1.43p | 1.43p | 1.43p | 6893400 |
| 07/09/1999 | 1.42p | 1.42p | 1.42p | 1.42p | 820000 |
| 06/09/1999 | 1.40p | 1.40p | 1.40p | 1.40p | 5550000 |
| 03/09/1999 | 1.35p | 1.35p | 1.35p | 1.35p | 1720000 |
| 02/09/1999 | 1.35p | 1.35p | 1.35p | 1.35p | 590000 |
| 01/09/1999 | 1.35p | 1.35p | 1.35p | 1.35p | 500000 |
| 31/08/1999 | 1.35p | 1.35p | 1.35p | 1.35p | 3020000 |
| 27/08/1999 | 1.35p | 1.35p | 1.35p | 1.35p | 2107200 |
| 26/08/1999 | 1.30p | 1.30p | 1.30p | 1.30p | 2200000 |
| 25/08/1999 | 1.27p | 1.27p | 1.27p | 1.27p | 2648300 |
| 24/08/1999 | 1.27p | 1.27p | 1.27p | 1.27p | 7500000 |
| 23/08/1999 | 1.18p | 1.18p | 1.18p | 1.18p | 1165000 |
| 20/08/1999 | 1.19p | 1.19p | 1.19p | 1.19p | 8500000 |
| 19/08/1999 | 1.19p | 1.19p | 1.19p | 1.19p | 0 |
| 18/08/1999 | 1.19p | 1.19p | 1.19p | 1.19p | 0 |
| 17/08/1999 | 1.19p | 1.19p | 1.19p | 1.19p | 100000 |
| 16/08/1999 | 1.19p | 1.19p | 1.19p | 1.19p | 270100 |
| 13/08/1999 | 1.19p | 1.19p | 1.19p | 1.19p | 5000000 |
| 12/08/1999 | 1.19p | 1.19p | 1.19p | 1.19p | 0 |
| 11/08/1999 | 1.19p | 1.19p | 1.19p | 1.19p | 414000 |
| 10/08/1999 | 1.19p | 1.19p | 1.19p | 1.19p | 1214600 |
| 09/08/1999 | 1.19p | 1.19p | 1.19p | 1.19p | 315000 |
| 06/08/1999 | 1.19p | 1.19p | 1.19p | 1.19p | 1400000 |
| 05/08/1999 | 1.24p | 1.24p | 1.24p | 1.24p | 1200000 |
*Close Price adjusted for both dividends and splits