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 Diageo (DGE) by Cliff D'Arcy in The Motley Fool
- Buy Unilever (ULVR) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
JD Sports Fashion (JD.) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/08/2000 | 1.60p | 1.60p | 1.60p | 1.60p | 1600000 |
| 23/08/2000 | 1.51p | 1.51p | 1.51p | 1.51p | 1000000 |
| 22/08/2000 | 1.51p | 1.51p | 1.51p | 1.51p | 0 |
| 21/08/2000 | 1.51p | 1.51p | 1.51p | 1.51p | 100000 |
| 18/08/2000 | 1.51p | 1.51p | 1.51p | 1.51p | 0 |
| 17/08/2000 | 1.51p | 1.51p | 1.51p | 1.51p | 1031300 |
| 16/08/2000 | 1.50p | 1.50p | 1.50p | 1.50p | 550000 |
| 15/08/2000 | 1.50p | 1.50p | 1.50p | 1.50p | 373000 |
| 14/08/2000 | 1.50p | 1.50p | 1.50p | 1.50p | 700000 |
| 11/08/2000 | 1.50p | 1.50p | 1.50p | 1.50p | 50000 |
| 10/08/2000 | 1.50p | 1.50p | 1.50p | 1.50p | 214000 |
| 09/08/2000 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 08/08/2000 | 1.50p | 1.50p | 1.50p | 1.50p | 700000 |
| 07/08/2000 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 04/08/2000 | 1.50p | 1.50p | 1.50p | 1.50p | 2650000 |
| 03/08/2000 | 1.50p | 1.50p | 1.50p | 1.50p | 15174200 |
| 02/08/2000 | 1.50p | 1.50p | 1.50p | 1.50p | 1951100 |
| 01/08/2000 | 1.50p | 1.50p | 1.50p | 1.50p | 860000 |
| 31/07/2000 | 1.49p | 1.49p | 1.49p | 1.49p | 40000 |
| 28/07/2000 | 1.49p | 1.49p | 1.49p | 1.49p | 4000000 |
| 27/07/2000 | 1.49p | 1.49p | 1.49p | 1.49p | 3800000 |
| 26/07/2000 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 25/07/2000 | 1.48p | 1.48p | 1.48p | 1.48p | 6548500 |
| 24/07/2000 | 1.48p | 1.48p | 1.48p | 1.48p | 270000 |
| 21/07/2000 | 1.48p | 1.48p | 1.48p | 1.48p | 500000 |
| 20/07/2000 | 1.48p | 1.48p | 1.48p | 1.48p | 218500 |
| 19/07/2000 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 18/07/2000 | 1.48p | 1.48p | 1.48p | 1.48p | 325000 |
| 17/07/2000 | 1.48p | 1.48p | 1.48p | 1.48p | 1231000 |
| 14/07/2000 | 1.47p | 1.47p | 1.47p | 1.47p | 0 |
| 13/07/2000 | 1.47p | 1.47p | 1.47p | 1.47p | 2025600 |
| 12/07/2000 | 1.47p | 1.47p | 1.47p | 1.47p | 800000 |
| 11/07/2000 | 1.47p | 1.47p | 1.47p | 1.47p | 350000 |
| 10/07/2000 | 1.47p | 1.47p | 1.47p | 1.47p | 0 |
| 07/07/2000 | 1.47p | 1.47p | 1.47p | 1.47p | 0 |
| 06/07/2000 | 1.47p | 1.47p | 1.47p | 1.47p | 81500 |
| 05/07/2000 | 1.47p | 1.47p | 1.47p | 1.47p | 385400 |
| 04/07/2000 | 1.47p | 1.47p | 1.47p | 1.47p | 1339300 |
| 03/07/2000 | 1.48p | 1.48p | 1.48p | 1.48p | 2221500 |
| 30/06/2000 | 1.48p | 1.48p | 1.48p | 1.48p | 448700 |
| 29/06/2000 | 1.48p | 1.48p | 1.48p | 1.48p | 110000 |
| 28/06/2000 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 27/06/2000 | 1.48p | 1.48p | 1.48p | 1.48p | 537600 |
| 26/06/2000 | 1.48p | 1.48p | 1.48p | 1.48p | 462100 |
| 23/06/2000 | 1.48p | 1.48p | 1.48p | 1.48p | 11641800 |
| 22/06/2000 | 1.50p | 1.50p | 1.50p | 1.50p | 520000 |
| 21/06/2000 | 1.50p | 1.50p | 1.50p | 1.50p | 249600 |
| 20/06/2000 | 1.51p | 1.51p | 1.51p | 1.51p | 1395200 |
| 19/06/2000 | 1.52p | 1.52p | 1.52p | 1.52p | 7545800 |
| 16/06/2000 | 1.55p | 1.55p | 1.55p | 1.55p | 5096000 |
| 15/06/2000 | 1.55p | 1.55p | 1.55p | 1.55p | 13690300 |
| 14/06/2000 | 1.54p | 1.54p | 1.54p | 1.54p | 24218000 |
| 13/06/2000 | 1.39p | 1.39p | 1.39p | 1.39p | 8204200 |
| 12/06/2000 | 1.50p | 1.50p | 1.50p | 1.50p | 14403900 |
| 09/06/2000 | 1.45p | 1.45p | 1.45p | 1.45p | 7821000 |
| 08/06/2000 | 1.35p | 1.35p | 1.35p | 1.35p | 1184000 |
| 07/06/2000 | 1.35p | 1.35p | 1.35p | 1.35p | 1000000 |
| 06/06/2000 | 1.35p | 1.35p | 1.35p | 1.35p | 72700 |
| 05/06/2000 | 1.35p | 1.35p | 1.35p | 1.35p | 1474000 |
| 31/05/2000 | 1.32p | 1.32p | 1.32p | 1.32p | 12058500 |
| 26/05/2000 | 1.32p | 1.32p | 1.32p | 1.32p | 0 |
| 25/05/2000 | 1.32p | 1.32p | 1.32p | 1.32p | 137800 |
| 24/05/2000 | 1.32p | 1.32p | 1.32p | 1.32p | 0 |
| 23/05/2000 | 1.32p | 1.32p | 1.32p | 1.32p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits