JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/03/2006 2.87p 2.90p 2.87p 2.90p 503300
09/03/2006 2.89p 2.89p 2.86p 2.86p 635500
08/03/2006 2.93p 2.93p 2.90p 2.92p 2910000
07/03/2006 2.91p 2.91p 2.91p 2.91p 0
06/03/2006 2.93p 2.93p 2.91p 2.91p 1112300
03/03/2006 2.87p 2.93p 2.87p 2.91p 1637900
02/03/2006 2.86p 2.86p 2.84p 2.84p 19360000
01/03/2006 2.80p 2.90p 2.80p 2.90p 628900
28/02/2006 2.80p 2.80p 2.78p 2.78p 693200
27/02/2006 2.75p 2.78p 2.75p 2.78p 107746200
24/02/2006 2.90p 2.90p 2.75p 2.77p 1510700
23/02/2006 2.85p 2.90p 2.85p 2.90p 150573200
22/02/2006 2.75p 2.87p 2.75p 2.87p 1237200
21/02/2006 2.65p 2.72p 2.65p 2.72p 900000
20/02/2006 2.65p 2.65p 2.65p 2.65p 5251400
17/02/2006 2.60p 2.65p 2.60p 2.64p 1725000
16/02/2006 2.58p 2.58p 2.55p 2.58p 315000
15/02/2006 2.57p 2.57p 2.57p 2.57p 200000
14/02/2006 2.57p 2.57p 2.57p 2.57p 250000
13/02/2006 2.55p 2.57p 2.55p 2.57p 931900
10/02/2006 2.58p 2.58p 2.58p 2.58p 0
09/02/2006 2.56p 2.58p 2.56p 2.58p 0
08/02/2006 2.53p 2.58p 2.53p 2.56p 35549300
07/02/2006 2.57p 2.57p 2.53p 2.56p 810000
06/02/2006 2.50p 2.57p 2.50p 2.56p 325900
03/02/2006 2.52p 2.55p 2.40p 2.53p 738100
02/02/2006 2.50p 2.50p 2.40p 2.50p 0
01/02/2006 2.53p 2.53p 2.50p 2.50p 0
31/01/2006 2.50p 2.53p 2.40p 2.50p 270400
30/01/2006 2.47p 2.50p 2.47p 2.50p 0
27/01/2006 2.53p 2.53p 2.46p 2.48p 1025000
26/01/2006 2.52p 2.54p 2.40p 2.46p 1010000
25/01/2006 2.47p 2.50p 2.47p 2.50p 0
24/01/2006 2.47p 2.52p 2.47p 2.47p 396600
23/01/2006 2.50p 2.56p 2.47p 2.47p 3333800
20/01/2006 2.55p 2.56p 2.53p 2.55p 1892000
19/01/2006 2.50p 2.55p 2.50p 2.54p 3147800
18/01/2006 2.48p 2.51p 2.48p 2.51p 2374700
17/01/2006 2.68p 2.62p 2.48p 2.48p 16900800
16/01/2006 2.46p 2.50p 2.40p 2.48p 316900
13/01/2006 2.46p 2.46p 2.46p 2.46p 203400
12/01/2006 2.46p 2.47p 2.40p 2.46p 0
11/01/2006 2.45p 2.47p 2.45p 2.45p 700000
10/01/2006 2.45p 2.47p 2.45p 2.47p 18400
09/01/2006 2.43p 2.48p 2.43p 2.48p 18000
06/01/2006 2.44p 2.47p 2.40p 2.46p 0
05/01/2006 2.43p 2.46p 2.43p 2.46p 0
04/01/2006 2.43p 2.47p 2.43p 2.47p 161900
03/01/2006 2.46p 2.46p 2.43p 2.46p 188800
30/12/2005 2.46p 2.46p 2.40p 2.46p 0
29/12/2005 2.41p 2.46p 2.41p 2.46p 0
28/12/2005 2.46p 2.50p 2.41p 2.46p 46000
23/12/2005 2.42p 2.46p 2.42p 2.46p 159100
22/12/2005 2.50p 2.50p 2.42p 2.46p 158500
21/12/2005 2.50p 2.50p 2.50p 2.50p 4700
20/12/2005 2.50p 2.50p 2.50p 2.50p 1001400
19/12/2005 2.50p 2.50p 2.50p 2.50p 0
16/12/2005 2.55p 2.55p 2.50p 2.50p 870300
15/12/2005 2.55p 2.62p 2.55p 2.55p 0
14/12/2005 2.53p 2.53p 2.53p 2.53p 0
13/12/2005 2.57p 2.58p 2.53p 2.53p 481700
12/12/2005 2.55p 2.57p 2.54p 2.54p 689000
09/12/2005 2.37p 2.57p 2.37p 2.57p 1110000
08/12/2005 2.62p 2.62p 2.37p 2.39p 2007000
07/12/2005 2.48p 2.62p 2.48p 2.59p 718200
06/12/2005 2.47p 2.57p 2.46p 2.57p 1143600
05/12/2005 2.46p 2.48p 2.46p 2.48p 0
02/12/2005 2.49p 2.49p 2.44p 2.48p 656100
01/12/2005 2.48p 2.48p 2.48p 2.48p 1152200
30/11/2005 2.47p 2.50p 2.40p 2.50p 5542300
29/11/2005 2.50p 2.50p 2.49p 2.49p 0
28/11/2005 2.45p 2.50p 2.45p 2.49p 813700
25/11/2005 2.46p 2.46p 2.46p 2.46p 260300
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

*Close Price adjusted for both dividends and splits