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 Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
JD Sports Fashion (JD.) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/10/2003 | 1.86p | 1.91p | 1.86p | 1.91p | 1535700 |
| 27/10/2003 | 1.85p | 1.85p | 1.84p | 1.85p | 3240000 |
| 24/10/2003 | 1.85p | 1.85p | 1.84p | 1.84p | 46205500 |
| 23/10/2003 | 1.85p | 1.85p | 1.84p | 1.84p | 56116300 |
| 22/10/2003 | 1.80p | 1.86p | 1.80p | 1.86p | 1133900 |
| 21/10/2003 | 1.79p | 1.79p | 1.79p | 1.79p | 8901100 |
| 20/10/2003 | 1.78p | 1.78p | 1.78p | 1.78p | 50000 |
| 17/10/2003 | 1.69p | 1.78p | 1.69p | 1.78p | 6433500 |
| 16/10/2003 | 1.68p | 1.68p | 1.68p | 1.68p | 300000 |
| 15/10/2003 | 1.68p | 1.68p | 1.68p | 1.68p | 50000 |
| 14/10/2003 | 1.68p | 1.68p | 1.68p | 1.68p | 5383400 |
| 13/10/2003 | 1.68p | 1.68p | 1.68p | 1.68p | 2480100 |
| 10/10/2003 | 1.61p | 1.68p | 1.61p | 1.68p | 39578200 |
| 09/10/2003 | 1.60p | 1.60p | 1.60p | 1.60p | 6681800 |
| 08/10/2003 | 1.63p | 1.63p | 1.63p | 1.63p | 2972900 |
| 07/10/2003 | 1.62p | 1.62p | 1.62p | 1.62p | 200000 |
| 06/10/2003 | 1.62p | 1.62p | 1.62p | 1.62p | 16200000 |
| 03/10/2003 | 1.62p | 1.62p | 1.62p | 1.62p | 1077900 |
| 02/10/2003 | 1.62p | 1.62p | 1.62p | 1.62p | 1069100 |
| 01/10/2003 | 1.62p | 1.62p | 1.62p | 1.62p | 3430200 |
| 30/09/2003 | 1.62p | 1.62p | 1.62p | 1.62p | 136700 |
| 29/09/2003 | 1.62p | 1.62p | 1.62p | 1.62p | 328900 |
| 26/09/2003 | 1.63p | 1.64p | 1.63p | 1.63p | 7261700 |
| 25/09/2003 | 1.64p | 1.64p | 1.64p | 1.64p | 1800000 |
| 24/09/2003 | 1.64p | 1.64p | 1.64p | 1.64p | 500000 |
| 23/09/2003 | 1.64p | 1.64p | 1.64p | 1.64p | 2652100 |
| 22/09/2003 | 1.63p | 1.63p | 1.63p | 1.63p | 71736000 |
| 19/09/2003 | 1.61p | 1.63p | 1.61p | 1.63p | 3834600 |
| 18/09/2003 | 1.60p | 1.60p | 1.60p | 1.60p | 126800 |
| 17/09/2003 | 1.60p | 1.60p | 1.60p | 1.60p | 303900 |
| 16/09/2003 | 1.59p | 1.60p | 1.59p | 1.60p | 15487600 |
| 15/09/2003 | 1.59p | 1.59p | 1.58p | 1.58p | 2244100 |
| 12/09/2003 | 1.58p | 1.58p | 1.58p | 1.58p | 40453300 |
| 11/09/2003 | 1.57p | 1.57p | 1.57p | 1.57p | 975900 |
| 10/09/2003 | 1.57p | 1.57p | 1.57p | 1.57p | 1886500 |
| 09/09/2003 | 1.55p | 1.57p | 1.55p | 1.57p | 47325300 |
| 08/09/2003 | 1.49p | 1.54p | 1.49p | 1.54p | 11646900 |
| 05/09/2003 | 1.49p | 1.49p | 1.49p | 1.49p | 1362900 |
| 04/09/2003 | 1.48p | 1.49p | 1.47p | 1.49p | 19293500 |
| 03/09/2003 | 1.47p | 1.47p | 1.47p | 1.47p | 40500 |
| 02/09/2003 | 1.47p | 1.47p | 1.47p | 1.47p | 1186300 |
| 01/09/2003 | 1.47p | 1.47p | 1.47p | 1.47p | 1365300 |
| 29/08/2003 | 1.48p | 1.48p | 1.48p | 1.48p | 428000 |
| 28/08/2003 | 1.48p | 1.48p | 1.48p | 1.48p | 22510500 |
| 27/08/2003 | 1.47p | 1.48p | 1.47p | 1.48p | 2015000 |
| 26/08/2003 | 1.47p | 1.47p | 1.47p | 1.47p | 9374900 |
| 22/08/2003 | 1.47p | 1.47p | 1.47p | 1.47p | 43868000 |
| 21/08/2003 | 1.47p | 1.47p | 1.47p | 1.47p | 11140000 |
| 20/08/2003 | 1.47p | 1.48p | 1.47p | 1.47p | 52482600 |
| 19/08/2003 | 1.49p | 1.49p | 1.49p | 1.49p | 9952200 |
| 18/08/2003 | 1.49p | 1.49p | 1.49p | 1.49p | 2775000 |
| 15/08/2003 | 1.49p | 1.49p | 1.49p | 1.49p | 992300 |
| 14/08/2003 | 1.49p | 1.49p | 1.49p | 1.49p | 25700 |
| 13/08/2003 | 1.50p | 1.50p | 1.49p | 1.49p | 2692800 |
| 12/08/2003 | 1.50p | 1.50p | 1.50p | 1.50p | 1088200 |
| 11/08/2003 | 1.50p | 1.50p | 1.50p | 1.50p | 731300 |
| 08/08/2003 | 1.50p | 1.50p | 1.50p | 1.50p | 3752200 |
| 07/08/2003 | 1.50p | 1.50p | 1.50p | 1.50p | 3676100 |
| 06/08/2003 | 1.76p | 1.76p | 1.40p | 1.51p | 23509700 |
| 05/08/2003 | 1.78p | 1.78p | 1.78p | 1.78p | 29400 |
| 04/08/2003 | 1.78p | 1.78p | 1.78p | 1.78p | 2090900 |
| 01/08/2003 | 1.77p | 1.77p | 1.77p | 1.77p | 12270000 |
| 31/07/2003 | 1.77p | 1.77p | 1.77p | 1.77p | 159800 |
| 30/07/2003 | 1.80p | 1.80p | 1.77p | 1.77p | 3883500 |
| 29/07/2003 | 1.81p | 1.81p | 1.81p | 1.81p | 3078400 |
| 28/07/2003 | 1.81p | 1.81p | 1.81p | 1.81p | 800000 |
| 25/07/2003 | 1.81p | 1.81p | 1.81p | 1.81p | 244000 |
| 24/07/2003 | 1.81p | 1.81p | 1.81p | 1.81p | 2042200 |
| 23/07/2003 | 1.81p | 1.81p | 1.81p | 1.81p | 1000000 |
| 22/07/2003 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 21/07/2003 | 1.85p | 1.85p | 1.85p | 1.85p | 300000 |
| 18/07/2003 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 17/07/2003 | 1.85p | 1.85p | 1.85p | 1.85p | 1135800 |
| 16/07/2003 | 1.87p | 1.89p | 1.85p | 1.85p | 38528300 |
| 15/07/2003 | 1.85p | 1.86p | 1.85p | 1.86p | 13510000 |
| 14/07/2003 | 1.84p | 1.84p | 1.84p | 1.84p | 0 |
| 11/07/2003 | 1.84p | 1.84p | 1.84p | 1.84p | 2762600 |
| 10/07/2003 | 1.85p | 1.85p | 1.85p | 1.85p | 435000 |
| 09/07/2003 | 1.84p | 1.85p | 1.84p | 1.85p | 1634800 |
| 08/07/2003 | 1.81p | 1.84p | 1.81p | 1.84p | 5227200 |
| 07/07/2003 | 1.74p | 1.80p | 1.74p | 1.80p | 93100304 |
| 04/07/2003 | 1.74p | 1.74p | 1.73p | 1.73p | 5161500 |
| 03/07/2003 | 1.73p | 1.73p | 1.73p | 1.73p | 2312000 |
| 02/07/2003 | 1.73p | 1.73p | 1.73p | 1.73p | 45000000 |
| 01/07/2003 | 1.73p | 1.73p | 1.73p | 1.73p | 62200 |
| 30/06/2003 | 1.73p | 1.73p | 1.73p | 1.73p | 500000 |
| 27/06/2003 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
| 26/06/2003 | 1.74p | 1.74p | 1.74p | 1.74p | 4924400 |
| 25/06/2003 | 1.79p | 1.79p | 1.72p | 1.74p | 3499500 |
| 24/06/2003 | 1.79p | 1.79p | 1.79p | 1.79p | 100000 |
| 23/06/2003 | 1.79p | 1.79p | 1.79p | 1.79p | 2032100 |
| 20/06/2003 | 1.79p | 1.79p | 1.79p | 1.79p | 1014300 |
| 19/06/2003 | 1.80p | 1.80p | 1.79p | 1.79p | 3642000 |
| 18/06/2003 | 1.65p | 1.80p | 1.65p | 1.80p | 6228500 |
| 17/06/2003 | 1.64p | 1.64p | 1.64p | 1.64p | 12193100 |
| 16/06/2003 | 1.63p | 1.63p | 1.63p | 1.63p | 11017200 |
| 13/06/2003 | 1.63p | 1.63p | 1.63p | 1.63p | 3881300 |
| 12/06/2003 | 1.63p | 1.63p | 1.63p | 1.63p | 2237100 |
| 11/06/2003 | 1.63p | 1.63p | 1.63p | 1.63p | 500000 |
| 10/06/2003 | 1.63p | 1.63p | 1.63p | 1.63p | 27318700 |
| 09/06/2003 | 1.63p | 1.63p | 1.63p | 1.63p | 31600 |
| 06/06/2003 | 1.64p | 1.64p | 1.64p | 1.64p | 500000 |
| 05/06/2003 | 1.63p | 1.64p | 1.63p | 1.64p | 16706700 |
| 04/06/2003 | 1.62p | 1.62p | 1.62p | 1.62p | 353200 |
| 03/06/2003 | 1.62p | 1.62p | 1.62p | 1.62p | 0 |
| 02/06/2003 | 1.62p | 1.62p | 1.62p | 1.62p | 3318900 |
| 30/05/2003 | 1.64p | 1.64p | 1.63p | 1.64p | 16813800 |
| 29/05/2003 | 1.64p | 1.65p | 1.64p | 1.64p | 4900000 |
| 28/05/2003 | 1.63p | 1.63p | 1.63p | 1.63p | 2130400 |
| 27/05/2003 | 1.63p | 1.63p | 1.63p | 1.63p | 20600 |
| 23/05/2003 | 1.63p | 1.63p | 1.63p | 1.63p | 120600 |
| 22/05/2003 | 1.63p | 1.63p | 1.63p | 1.63p | 199200 |
| 21/05/2003 | 1.63p | 1.63p | 1.63p | 1.63p | 6487300 |
| 20/05/2003 | 1.63p | 1.63p | 1.63p | 1.63p | 430000 |
| 19/05/2003 | 1.63p | 1.63p | 1.63p | 1.63p | 20833900 |
| 16/05/2003 | 1.64p | 1.64p | 1.64p | 1.64p | 21219400 |
| 15/05/2003 | 1.63p | 1.64p | 1.63p | 1.64p | 17236900 |
| 14/05/2003 | 1.63p | 1.63p | 1.63p | 1.63p | 13827300 |
| 13/05/2003 | 1.60p | 1.62p | 1.60p | 1.62p | 1895000 |
| 12/05/2003 | 1.59p | 1.60p | 1.59p | 1.60p | 5162500 |
| 09/05/2003 | 1.58p | 1.58p | 1.58p | 1.58p | 1113400 |
| 08/05/2003 | 1.62p | 1.62p | 1.57p | 1.58p | 112050000 |
| 07/05/2003 | 1.56p | 1.63p | 1.56p | 1.62p | 16153700 |
| 06/05/2003 | 1.50p | 1.55p | 1.50p | 1.55p | 23521300 |
| 02/05/2003 | 1.45p | 1.49p | 1.45p | 1.49p | 4571000 |
| 01/05/2003 | 1.46p | 1.46p | 1.44p | 1.44p | 93290496 |
| 30/04/2003 | 1.49p | 1.49p | 1.48p | 1.49p | 14118300 |
| 29/04/2003 | 1.41p | 1.49p | 1.41p | 1.49p | 12242500 |
| 28/04/2003 | 1.35p | 1.40p | 1.35p | 1.40p | 22289200 |
| 25/04/2003 | 1.34p | 1.34p | 1.34p | 1.34p | 8390700 |
| 24/04/2003 | 1.34p | 1.34p | 1.34p | 1.34p | 8933800 |
| 23/04/2003 | 1.34p | 1.34p | 1.34p | 1.34p | 70277504 |
| 22/04/2003 | 1.34p | 1.34p | 1.34p | 1.34p | 999800 |
| 17/04/2003 | 1.34p | 1.34p | 1.34p | 1.34p | 39046700 |
| 16/04/2003 | 1.35p | 1.35p | 1.34p | 1.34p | 31121000 |
| 15/04/2003 | 1.36p | 1.36p | 1.36p | 1.36p | 300000 |
| 14/04/2003 | 1.36p | 1.36p | 1.36p | 1.36p | 21850600 |
| 11/04/2003 | 1.36p | 1.36p | 1.36p | 1.36p | 52948200 |
| 10/04/2003 | 1.36p | 1.36p | 1.36p | 1.36p | 63319000 |
| 09/04/2003 | 1.36p | 1.36p | 1.36p | 1.36p | 0 |
| 08/04/2003 | 1.36p | 1.36p | 1.36p | 1.36p | 9000000 |
| 07/04/2003 | 1.36p | 1.36p | 1.36p | 1.36p | 2703000 |
| 04/04/2003 | 1.36p | 1.36p | 1.36p | 1.36p | 71500 |
| 03/04/2003 | 1.36p | 1.36p | 1.36p | 1.36p | 0 |
| 02/04/2003 | 1.36p | 1.36p | 1.36p | 1.36p | 300000 |
| 01/04/2003 | 1.38p | 1.39p | 1.38p | 1.38p | 1000000 |
| 31/03/2003 | 1.39p | 1.39p | 1.38p | 1.38p | 5229100 |
| 28/03/2003 | 1.39p | 1.39p | 1.39p | 1.39p | 107100 |
| 27/03/2003 | 1.39p | 1.39p | 1.39p | 1.39p | 2682000 |
| 26/03/2003 | 1.40p | 1.40p | 1.40p | 1.40p | 2650000 |
| 25/03/2003 | 1.40p | 1.40p | 1.40p | 1.40p | 6500000 |
| 24/03/2003 | 1.40p | 1.40p | 1.40p | 1.40p | 505000 |
| 21/03/2003 | 1.40p | 1.40p | 1.40p | 1.40p | 100000 |
| 20/03/2003 | 1.40p | 1.40p | 1.40p | 1.40p | 1000000 |
| 19/03/2003 | 1.40p | 1.40p | 1.40p | 1.40p | 640300 |
| 18/03/2003 | 1.40p | 1.40p | 1.40p | 1.40p | 830000 |
| 17/03/2003 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 14/03/2003 | 1.41p | 1.41p | 1.41p | 1.41p | 200000 |
| 13/03/2003 | 1.41p | 1.41p | 1.41p | 1.41p | 0 |
| 12/03/2003 | 1.43p | 1.43p | 1.43p | 1.43p | 12841800 |
| 11/03/2003 | 1.43p | 1.43p | 1.43p | 1.43p | 1363000 |
| 10/03/2003 | 1.44p | 1.44p | 1.44p | 1.44p | 3800000 |
| 07/03/2003 | 1.45p | 1.45p | 1.44p | 1.44p | 15034300 |
| 06/03/2003 | 1.46p | 1.46p | 1.46p | 1.46p | 2128500 |
| 05/03/2003 | 1.46p | 1.46p | 1.46p | 1.46p | 7000 |
| 04/03/2003 | 1.46p | 1.46p | 1.46p | 1.46p | 44475000 |
| 03/03/2003 | 1.47p | 1.47p | 1.47p | 1.47p | 259600 |
| 28/02/2003 | 1.48p | 1.48p | 1.48p | 1.48p | 777900 |
| 27/02/2003 | 1.49p | 1.49p | 1.49p | 1.49p | 250000 |
| 26/02/2003 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 25/02/2003 | 1.50p | 1.50p | 1.50p | 1.50p | 232700 |
| 24/02/2003 | 1.50p | 1.50p | 1.50p | 1.50p | 112100 |
| 21/02/2003 | 1.50p | 1.50p | 1.50p | 1.50p | 568400 |
| 20/02/2003 | 1.50p | 1.50p | 1.49p | 1.49p | 1240200 |
| 19/02/2003 | 1.52p | 1.52p | 1.51p | 1.51p | 6677900 |
| 18/02/2003 | 1.53p | 1.53p | 1.52p | 1.53p | 500000 |
| 17/02/2003 | 1.53p | 1.53p | 1.52p | 1.53p | 10000000 |
| 14/02/2003 | 1.52p | 1.53p | 1.52p | 1.53p | 3725000 |
| 13/02/2003 | 1.52p | 1.52p | 1.52p | 1.52p | 0 |
| 12/02/2003 | 1.52p | 1.52p | 1.52p | 1.52p | 0 |
| 11/02/2003 | 1.53p | 1.53p | 1.52p | 1.52p | 750900 |
| 10/02/2003 | 1.54p | 1.54p | 1.54p | 1.54p | 889600 |
| 07/02/2003 | 1.54p | 1.54p | 1.54p | 1.54p | 106300 |
| 06/02/2003 | 1.57p | 1.57p | 1.54p | 1.54p | 800000 |
| 05/02/2003 | 1.58p | 1.58p | 1.58p | 1.58p | 4239000 |
| 04/02/2003 | 1.60p | 1.60p | 1.60p | 1.60p | 533400 |
| 03/02/2003 | 1.60p | 1.60p | 1.59p | 1.60p | 2300000 |
| 31/01/2003 | 1.61p | 1.61p | 1.61p | 1.61p | 300000 |
| 30/01/2003 | 1.63p | 1.63p | 1.63p | 1.63p | 50000 |
| 29/01/2003 | 1.64p | 1.64p | 1.63p | 1.63p | 200000 |
| 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 |
*Close Price adjusted for both dividends and splits