JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/05/2005 2.18p 2.18p 2.16p 2.18p 19240000
27/05/2005 2.19p 2.20p 2.16p 2.16p 200000
26/05/2005 2.20p 2.20p 2.20p 2.20p 0
25/05/2005 2.20p 2.20p 2.20p 2.20p 440800
24/05/2005 2.20p 2.20p 2.20p 2.20p 23000
23/05/2005 2.20p 2.20p 2.20p 2.20p 151200
20/05/2005 2.20p 2.20p 2.20p 2.20p 870000
19/05/2005 2.20p 2.20p 2.19p 2.20p 132100
18/05/2005 2.23p 2.23p 2.19p 2.19p 210000
17/05/2005 2.23p 2.23p 2.23p 2.23p 222200
16/05/2005 2.23p 2.23p 2.23p 2.23p 27543800
13/05/2005 2.23p 2.23p 2.23p 2.23p 100000
12/05/2005 2.20p 2.23p 2.19p 2.23p 1744100
11/05/2005 2.18p 2.31p 2.18p 2.19p 8393000
10/05/2005 2.35p 2.35p 2.31p 2.31p 501400
09/05/2005 2.36p 2.37p 2.35p 2.35p 0
06/05/2005 2.37p 2.37p 2.37p 2.37p 0
05/05/2005 2.37p 2.37p 2.37p 2.37p 32500
04/05/2005 2.37p 2.37p 2.37p 2.37p 0
03/05/2005 2.37p 2.37p 2.37p 2.37p 0
29/04/2005 2.37p 2.38p 2.37p 2.37p 1692400
28/04/2005 2.41p 2.42p 2.38p 2.38p 412800
27/04/2005 2.48p 2.49p 2.42p 2.42p 1668600
26/04/2005 2.51p 2.52p 2.49p 2.49p 3385700
25/04/2005 2.52p 2.52p 2.52p 2.52p 7315700
22/04/2005 2.52p 2.52p 2.52p 2.52p 0
21/04/2005 2.52p 2.52p 2.52p 2.52p 0
20/04/2005 2.52p 2.52p 2.52p 2.52p 1255800
19/04/2005 2.52p 2.52p 2.52p 2.52p 0
18/04/2005 2.55p 2.55p 2.52p 2.52p 450000
15/04/2005 2.55p 2.55p 2.55p 2.55p 2538200
14/04/2005 2.55p 2.55p 2.55p 2.55p 96500
13/04/2005 2.55p 2.58p 2.55p 2.55p 6823200
12/04/2005 2.58p 2.58p 2.58p 2.58p 2809600
11/04/2005 2.58p 2.58p 2.58p 2.58p 3700000
08/04/2005 2.58p 2.58p 2.57p 2.58p 4419600
07/04/2005 2.57p 2.57p 2.56p 2.57p 4610500
06/04/2005 2.56p 2.56p 2.56p 2.56p 4219000
05/04/2005 2.57p 2.57p 2.56p 2.56p 18538500
04/04/2005 2.58p 2.58p 2.58p 2.58p 14530000
01/04/2005 2.58p 2.58p 2.58p 2.58p 0
31/03/2005 2.58p 2.58p 2.58p 2.58p 0
30/03/2005 2.57p 2.58p 2.57p 2.58p 0
29/03/2005 2.57p 2.58p 2.57p 2.57p 768700
24/03/2005 2.58p 2.58p 2.58p 2.58p 1390000
23/03/2005 2.58p 2.59p 2.58p 2.58p 1100000
22/03/2005 2.59p 2.59p 2.59p 2.59p 1853200
21/03/2005 2.59p 2.59p 2.59p 2.59p 460000
18/03/2005 2.59p 2.59p 2.59p 2.59p 89200
17/03/2005 2.59p 2.59p 2.59p 2.59p 0
16/03/2005 2.59p 2.59p 2.59p 2.59p 400000
15/03/2005 2.59p 2.59p 2.59p 2.59p 3386100
14/03/2005 2.59p 2.59p 2.59p 2.59p 500000
11/03/2005 2.59p 2.59p 2.59p 2.59p 28900
10/03/2005 2.59p 2.59p 2.59p 2.59p 150000
09/03/2005 2.59p 2.59p 2.59p 2.59p 764900
08/03/2005 2.59p 2.59p 2.59p 2.59p 150000
07/03/2005 2.59p 2.59p 2.59p 2.59p 0
04/03/2005 2.59p 2.59p 2.58p 2.59p 4566800
03/03/2005 2.58p 2.58p 2.58p 2.58p 35000
02/03/2005 2.58p 2.58p 2.58p 2.58p 4577600
01/03/2005 2.58p 2.58p 2.58p 2.58p 7913800
28/02/2005 2.58p 2.58p 2.58p 2.58p 9578000
25/02/2005 2.58p 2.59p 2.58p 2.58p 0
24/02/2005 2.59p 2.59p 2.59p 2.59p 2575000
23/02/2005 2.60p 2.63p 2.59p 2.59p 205400
22/02/2005 2.63p 2.65p 2.63p 2.63p 1760000
21/02/2005 2.64p 2.64p 2.64p 2.64p 1400600
18/02/2005 2.65p 2.65p 2.64p 2.64p 550400
17/02/2005 2.67p 2.67p 2.65p 2.65p 599400
16/02/2005 2.68p 2.68p 2.67p 2.67p 4491200
15/02/2005 2.67p 2.68p 2.67p 2.67p 312500
14/02/2005 2.69p 2.69p 2.68p 2.68p 190500
11/02/2005 2.69p 2.69p 2.69p 2.69p 9385800
10/02/2005 2.69p 2.69p 2.68p 2.69p 0
09/02/2005 2.73p 2.75p 2.68p 2.68p 2684400
08/02/2005 2.75p 2.75p 2.75p 2.75p 1000000
07/02/2005 2.75p 2.75p 2.75p 2.75p 7024400
04/02/2005 2.75p 2.75p 2.75p 2.75p 6380000
03/02/2005 2.75p 2.75p 2.75p 2.75p 200000
02/02/2005 2.81p 2.81p 2.58p 2.75p 24404800
01/02/2005 2.51p 2.58p 2.49p 2.58p 1405300
31/01/2005 2.46p 2.49p 2.46p 2.49p 3400000
28/01/2005 2.39p 2.47p 2.39p 2.47p 1170000
27/01/2005 2.39p 2.39p 2.39p 2.39p 1563100
26/01/2005 2.39p 2.39p 2.39p 2.39p 0
25/01/2005 2.39p 2.39p 2.39p 2.39p 992100
24/01/2005 2.39p 2.39p 2.35p 2.39p 5261800
21/01/2005 2.28p 2.35p 2.28p 2.35p 2410800
20/01/2005 2.28p 2.28p 2.28p 2.28p 2015000
19/01/2005 2.17p 2.28p 2.16p 2.28p 2583200
18/01/2005 2.08p 2.16p 2.06p 2.16p 5132400
17/01/2005 2.06p 2.06p 2.06p 2.06p 213100
14/01/2005 2.06p 2.06p 2.06p 2.06p 2774000
13/01/2005 2.06p 2.06p 2.06p 2.06p 0
12/01/2005 2.06p 2.06p 2.06p 2.06p 0
11/01/2005 2.05p 2.06p 2.05p 2.06p 5200500
10/01/2005 2.05p 2.06p 2.05p 2.06p 9000
07/01/2005 2.08p 2.08p 2.06p 2.06p 2750000
06/01/2005 2.08p 2.08p 2.08p 2.08p 5000
05/01/2005 2.08p 2.08p 2.08p 2.08p 50000
04/01/2005 2.08p 2.08p 2.08p 2.08p 250000
31/12/2004 2.08p 2.08p 2.08p 2.08p 304700
30/12/2004 2.08p 2.08p 2.08p 2.08p 148700
29/12/2004 2.08p 2.08p 2.08p 2.08p 650000
24/12/2004 2.08p 2.08p 2.08p 2.08p 0
23/12/2004 2.08p 2.08p 2.08p 2.08p 0
22/12/2004 2.08p 2.08p 2.07p 2.08p 4000000
21/12/2004 2.06p 2.08p 2.06p 2.08p 1500000
20/12/2004 2.07p 2.07p 2.07p 2.07p 1014400
17/12/2004 1.98p 2.07p 1.97p 2.07p 2709000
16/12/2004 1.96p 1.97p 1.96p 1.97p 1524200
15/12/2004 1.96p 1.96p 1.95p 1.96p 500000
14/12/2004 1.95p 1.96p 1.95p 1.95p 7329300
13/12/2004 1.96p 1.97p 1.96p 1.96p 26656400
10/12/2004 1.97p 1.97p 1.97p 1.97p 0
09/12/2004 1.97p 1.97p 1.97p 1.97p 10650000
08/12/2004 1.97p 1.97p 1.97p 1.97p 0
07/12/2004 1.97p 1.97p 1.97p 1.97p 500000
06/12/2004 1.97p 1.97p 1.97p 1.97p 293000
03/12/2004 1.97p 1.97p 1.97p 1.97p 9013100
02/12/2004 1.97p 1.97p 1.97p 1.97p 0
01/12/2004 1.97p 1.97p 1.97p 1.97p 0
30/11/2004 1.97p 1.97p 1.97p 1.97p 410000
29/11/2004 1.97p 1.97p 1.97p 1.97p 106100
26/11/2004 1.97p 1.97p 1.97p 1.97p 97600
25/11/2004 1.97p 1.97p 1.97p 1.97p 55000
24/11/2004 1.97p 1.97p 1.97p 1.97p 100000
23/11/2004 1.97p 1.97p 1.97p 1.97p 250000
22/11/2004 1.97p 1.97p 1.97p 1.97p 2177000
19/11/2004 1.97p 1.97p 1.97p 1.97p 235900
18/11/2004 1.97p 1.97p 1.97p 1.97p 0
17/11/2004 1.96p 1.97p 1.96p 1.97p 3204200
16/11/2004 1.95p 1.96p 1.95p 1.96p 1000000
15/11/2004 1.94p 1.94p 1.94p 1.94p 250000
12/11/2004 1.94p 1.94p 1.94p 1.94p 0
11/11/2004 1.94p 1.94p 1.94p 1.94p 1625600
10/11/2004 1.94p 1.94p 1.94p 1.94p 196500
09/11/2004 1.94p 1.94p 1.93p 1.94p 1202200
08/11/2004 1.92p 1.93p 1.91p 1.93p 16558500
05/11/2004 1.91p 1.91p 1.91p 1.91p 36577000
04/11/2004 1.91p 1.91p 1.91p 1.91p 0
03/11/2004 1.91p 1.91p 1.91p 1.91p 2870800
02/11/2004 1.91p 1.91p 1.91p 1.91p 3400000
01/11/2004 1.91p 1.91p 1.91p 1.91p 2400000
29/10/2004 1.90p 1.91p 1.90p 1.91p 1500000
28/10/2004 1.90p 1.91p 1.90p 1.90p 12960700
27/10/2004 1.91p 1.91p 1.91p 1.91p 0
26/10/2004 1.91p 1.91p 1.91p 1.91p 13071600
25/10/2004 1.91p 1.91p 1.91p 1.91p 20500000
22/10/2004 1.91p 1.91p 1.90p 1.91p 730900
21/10/2004 1.84p 1.90p 1.83p 1.90p 2992200
20/10/2004 1.83p 1.83p 1.83p 1.83p 2132300
19/10/2004 1.79p 1.83p 1.78p 1.83p 2506900
18/10/2004 1.78p 1.78p 1.78p 1.78p 2150000
15/10/2004 1.74p 1.78p 1.69p 1.78p 13100000
14/10/2004 1.61p 1.69p 1.61p 1.69p 5297000
13/10/2004 1.64p 1.73p 1.59p 1.61p 13681000
12/10/2004 1.73p 1.73p 1.73p 1.73p 470000
11/10/2004 1.73p 1.73p 1.73p 1.73p 0
08/10/2004 1.73p 1.73p 1.72p 1.73p 150000
07/10/2004 1.72p 1.73p 1.71p 1.72p 200000
06/10/2004 1.73p 1.73p 1.71p 1.71p 782000
05/10/2004 1.79p 1.80p 1.71p 1.71p 4733500
04/10/2004 1.80p 1.80p 1.80p 1.80p 843600
01/10/2004 1.68p 1.81p 1.68p 1.80p 14792500
30/09/2004 1.65p 1.69p 1.64p 1.69p 5638900
29/09/2004 1.60p 1.64p 1.59p 1.64p 3830700
28/09/2004 1.59p 1.59p 1.59p 1.59p 0
27/09/2004 1.58p 1.59p 1.57p 1.59p 7940000
24/09/2004 1.50p 1.57p 1.49p 1.57p 1491800
23/09/2004 1.49p 1.49p 1.49p 1.49p 700000
22/09/2004 1.49p 1.49p 1.48p 1.49p 8024100
21/09/2004 1.48p 1.48p 1.48p 1.48p 31000000
20/09/2004 1.48p 1.48p 1.48p 1.48p 548600
17/09/2004 1.48p 1.48p 1.48p 1.48p 8846200
16/09/2004 1.49p 1.50p 1.48p 1.48p 5536500
15/09/2004 1.59p 1.60p 1.50p 1.50p 14650000
14/09/2004 1.61p 1.62p 1.60p 1.60p 0
13/09/2004 1.62p 1.62p 1.62p 1.62p 42400
10/09/2004 1.62p 1.62p 1.62p 1.62p 0
09/09/2004 1.62p 1.63p 1.62p 1.62p 1450000
08/09/2004 1.66p 1.67p 1.63p 1.63p 243400
07/09/2004 1.67p 1.67p 1.67p 1.67p 788200
06/09/2004 1.67p 1.67p 1.67p 1.67p 2813300
03/09/2004 1.68p 1.69p 1.67p 1.67p 300000
02/09/2004 1.69p 1.69p 1.69p 1.69p 0
01/09/2004 1.69p 1.69p 1.69p 1.69p 173000
31/08/2004 1.69p 1.69p 1.69p 1.69p 0
27/08/2004 1.69p 1.69p 1.69p 1.69p 744700
26/08/2004 1.69p 1.69p 1.69p 1.69p 0
25/08/2004 1.69p 1.69p 1.69p 1.69p 0
24/08/2004 1.69p 1.69p 1.69p 1.69p 0
23/08/2004 1.69p 1.69p 1.69p 1.69p 26941000
20/08/2004 1.69p 1.69p 1.69p 1.69p 538000
19/08/2004 1.71p 1.85p 1.69p 1.69p 8150300
18/08/2004 1.85p 1.85p 1.85p 1.85p 0
17/08/2004 1.85p 1.87p 1.85p 1.85p 250000
16/08/2004 1.89p 1.91p 1.87p 1.87p 2660000
13/08/2004 1.91p 1.92p 1.91p 1.91p 1071000

*Close Price adjusted for both dividends and splits