JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/10/2011 8.46p 8.50p 8.24p 8.36p 688900
07/10/2011 8.45p 8.48p 8.08p 8.48p 604000
06/10/2011 8.18p 8.30p 8.07p 8.17p 2505200
05/10/2011 8.65p 8.65p 8.00p 8.19p 2964500
04/10/2011 8.48p 8.60p 8.33p 8.54p 3453500
03/10/2011 8.49p 8.60p 8.10p 8.57p 1012500
30/09/2011 8.60p 8.60p 8.30p 8.30p 1591400
29/09/2011 8.43p 8.60p 8.30p 8.55p 822000
28/09/2011 8.48p 8.51p 8.38p 8.40p 703200
27/09/2011 8.40p 8.64p 8.24p 8.60p 1236100
26/09/2011 8.60p 8.62p 8.45p 8.60p 801600
23/09/2011 8.33p 8.57p 8.00p 8.50p 806600
22/09/2011 8.30p 8.50p 8.30p 8.33p 936300
21/09/2011 8.78p 8.78p 8.31p 8.31p 1951000
20/09/2011 8.61p 8.61p 8.41p 8.41p 1077400
19/09/2011 8.31p 8.75p 8.31p 8.60p 1588400
16/09/2011 8.65p 8.80p 8.30p 8.30p 2310700
15/09/2011 8.64p 8.75p 8.31p 8.60p 1594400
14/09/2011 8.60p 8.70p 8.51p 8.65p 4426400
13/09/2011 8.44p 8.60p 8.35p 8.55p 855600
12/09/2011 8.44p 8.57p 8.35p 8.48p 253300
09/09/2011 8.41p 8.48p 8.31p 8.36p 435700
08/09/2011 8.38p 8.53p 8.35p 8.49p 1010000
07/09/2011 8.49p 8.60p 8.32p 8.34p 547900
06/09/2011 8.53p 8.53p 8.20p 8.42p 423600
05/09/2011 8.33p 8.46p 8.19p 8.25p 918300
02/09/2011 8.55p 8.61p 8.32p 8.33p 740900
01/09/2011 8.36p 8.60p 8.31p 8.60p 1243000
31/08/2011 8.26p 8.46p 8.26p 8.31p 1079500
30/08/2011 8.53p 8.65p 8.25p 8.25p 1814300
26/08/2011 8.54p 8.58p 8.31p 8.46p 541800
25/08/2011 8.53p 8.79p 8.53p 8.67p 445500
24/08/2011 8.65p 8.80p 8.65p 8.74p 188200
23/08/2011 8.83p 8.83p 8.50p 8.65p 1793200
22/08/2011 8.65p 8.85p 8.62p 8.73p 1196900
19/08/2011 8.29p 8.75p 8.15p 8.75p 1148200
18/08/2011 8.60p 8.68p 8.05p 8.21p 1288500
17/08/2011 8.78p 8.78p 8.61p 8.64p 2740900
16/08/2011 8.73p 8.81p 8.52p 8.52p 678700
15/08/2011 9.17p 9.17p 8.71p 8.75p 1119600
12/08/2011 8.95p 9.30p 8.80p 8.80p 1358200
11/08/2011 8.36p 8.97p 8.36p 8.97p 1003100
10/08/2011 9.16p 9.25p 8.35p 8.35p 1030900
09/08/2011 8.57p 9.15p 8.57p 9.15p 1075500
08/08/2011 8.79p 8.90p 8.45p 8.90p 1735800
05/08/2011 8.85p 9.12p 7.66p 8.90p 3168300
04/08/2011 9.20p 9.40p 8.96p 8.96p 5523500
03/08/2011 9.25p 9.48p 9.15p 9.15p 1576800
02/08/2011 9.46p 9.57p 9.30p 9.30p 1106600
01/08/2011 9.64p 9.73p 9.37p 9.39p 801500
29/07/2011 9.74p 9.75p 9.59p 9.59p 445200
28/07/2011 9.78p 9.91p 9.61p 9.73p 423700
27/07/2011 9.95p 9.95p 9.83p 9.89p 105800
26/07/2011 9.95p 10.36p 9.92p 9.95p 12402800
25/07/2011 9.90p 9.93p 9.74p 9.93p 515000
22/07/2011 9.73p 9.96p 9.72p 9.96p 916500
21/07/2011 9.51p 9.83p 9.46p 9.67p 1658700
20/07/2011 9.88p 9.90p 9.78p 9.90p 444900
19/07/2011 9.62p 9.90p 9.60p 9.90p 426400
18/07/2011 10.00p 10.00p 9.50p 9.50p 994800
15/07/2011 9.86p 10.00p 9.85p 9.85p 12221000
14/07/2011 10.15p 10.15p 9.85p 9.85p 1131100
13/07/2011 10.18p 10.20p 10.00p 10.00p 562900
12/07/2011 10.45p 10.45p 10.08p 10.20p 1660000
11/07/2011 10.25p 10.32p 10.08p 10.23p 773700
08/07/2011 10.21p 10.50p 10.06p 10.25p 3365800
07/07/2011 10.29p 10.30p 9.95p 10.30p 2202900
06/07/2011 9.99p 10.48p 9.83p 10.00p 40876200
05/07/2011 9.25p 10.12p 9.20p 9.80p 9484800
04/07/2011 9.70p 9.70p 9.20p 9.20p 817200
01/07/2011 9.50p 9.70p 9.45p 9.45p 3801200
30/06/2011 9.34p 9.44p 9.14p 9.30p 1865700
29/06/2011 9.60p 9.60p 8.95p 9.23p 1500300
28/06/2011 9.62p 9.80p 9.18p 9.20p 1302600
27/06/2011 9.35p 9.80p 9.35p 9.70p 1277800
24/06/2011 9.08p 9.56p 9.05p 9.42p 1920200
23/06/2011 9.23p 9.23p 8.85p 9.10p 1133600
22/06/2011 9.22p 9.22p 8.90p 9.20p 13639300
21/06/2011 8.83p 9.23p 8.75p 9.00p 1848000
20/06/2011 8.72p 8.87p 8.61p 8.87p 1062900
17/06/2011 8.82p 9.09p 8.65p 8.70p 5246100
16/06/2011 9.06p 9.15p 8.56p 8.77p 3208100
15/06/2011 9.16p 9.29p 9.11p 9.24p 9319200
14/06/2011 9.02p 9.14p 8.97p 9.14p 1595000
13/06/2011 8.86p 9.09p 8.65p 9.04p 1345300
10/06/2011 9.34p 9.39p 8.50p 8.65p 3773900
09/06/2011 9.50p 9.53p 9.06p 9.39p 2737600
08/06/2011 10.00p 10.00p 9.80p 9.80p 1567700
07/06/2011 9.76p 10.00p 9.44p 10.00p 1577900
06/06/2011 9.75p 9.85p 9.41p 9.77p 3404100
03/06/2011 9.87p 10.05p 9.74p 10.05p 1450500
02/06/2011 9.50p 9.89p 9.48p 9.89p 1373200
01/06/2011 9.64p 10.04p 9.43p 9.63p 1924600
31/05/2011 9.07p 9.60p 9.06p 9.50p 3008300
27/05/2011 9.06p 9.30p 8.90p 9.01p 1305900
26/05/2011 9.15p 9.15p 8.97p 9.04p 2299900
25/05/2011 9.13p 9.16p 8.81p 9.03p 2086400
24/05/2011 8.90p 9.12p 8.90p 9.05p 5545500
23/05/2011 8.85p 9.28p 8.58p 8.90p 1843200
20/05/2011 8.71p 8.95p 8.68p 8.90p 736500
19/05/2011 8.53p 8.68p 8.53p 8.60p 1518400
18/05/2011 8.85p 8.85p 8.29p 8.50p 1508600
17/05/2011 8.81p 8.90p 8.50p 8.50p 4247600
16/05/2011 8.78p 8.88p 8.77p 8.78p 947600
13/05/2011 9.00p 9.01p 8.82p 8.94p 1574600
12/05/2011 9.00p 9.10p 8.80p 9.10p 3775100
11/05/2011 8.82p 9.19p 8.80p 9.03p 2022900
10/05/2011 8.80p 8.98p 8.80p 8.93p 1020500
09/05/2011 8.81p 8.96p 8.78p 8.92p 1946100
06/05/2011 9.04p 9.10p 8.60p 9.10p 1292000
05/05/2011 8.83p 9.06p 8.74p 8.92p 1584800
04/05/2011 8.88p 9.05p 8.75p 9.05p 1110300
03/05/2011 9.17p 9.17p 8.80p 8.89p 1261500
28/04/2011 9.14p 9.14p 8.91p 8.96p 8181800
27/04/2011 9.00p 9.17p 8.95p 9.17p 404100
26/04/2011 9.18p 9.18p 8.95p 9.16p 1321000
21/04/2011 8.92p 9.07p 8.78p 8.91p 1757400
20/04/2011 8.78p 9.00p 8.77p 8.95p 2109500
19/04/2011 8.72p 9.16p 8.51p 9.16p 2212800
18/04/2011 8.61p 8.82p 8.37p 8.69p 1131900
15/04/2011 8.74p 8.74p 8.52p 8.52p 2003800
14/04/2011 8.55p 8.80p 8.51p 8.51p 2734500
13/04/2011 8.75p 9.02p 8.38p 8.38p 2972800
12/04/2011 8.79p 9.03p 8.60p 9.02p 1038400
11/04/2011 8.74p 9.00p 8.65p 8.65p 845600
08/04/2011 8.53p 9.09p 8.50p 8.76p 1325200
07/04/2011 8.82p 8.98p 8.54p 8.98p 819100
06/04/2011 8.74p 8.97p 8.51p 8.92p 861000
05/04/2011 8.84p 8.84p 8.50p 8.70p 1203900
04/04/2011 8.77p 8.84p 8.56p 8.66p 1861100
01/04/2011 8.88p 8.98p 8.50p 8.59p 5999000
31/03/2011 9.15p 9.20p 8.87p 8.88p 4124800
30/03/2011 9.40p 9.40p 9.05p 9.17p 761500
29/03/2011 9.22p 9.28p 8.96p 9.13p 345600
28/03/2011 9.07p 9.07p 8.98p 9.00p 676900
25/03/2011 9.11p 9.23p 9.00p 9.09p 716300
24/03/2011 9.46p 9.46p 9.00p 9.03p 2141800
23/03/2011 9.41p 9.65p 8.96p 9.04p 1102300
22/03/2011 9.38p 9.53p 9.15p 9.15p 377500
21/03/2011 9.51p 9.65p 9.27p 9.65p 462100
18/03/2011 9.19p 9.64p 9.08p 9.50p 3276600
17/03/2011 8.80p 9.33p 8.80p 9.33p 1570900
16/03/2011 8.96p 9.20p 8.92p 8.93p 699000
15/03/2011 8.77p 9.15p 8.77p 8.97p 479100
14/03/2011 9.25p 9.34p 8.87p 8.87p 775400
11/03/2011 8.96p 9.58p 8.83p 9.30p 2341400
10/03/2011 8.91p 9.12p 8.83p 8.83p 2049700
09/03/2011 9.19p 9.25p 8.99p 8.99p 648300
08/03/2011 8.89p 9.26p 8.89p 9.09p 493400
07/03/2011 8.85p 9.12p 8.85p 8.90p 234800
04/03/2011 9.23p 9.27p 8.88p 8.88p 1159300
03/03/2011 8.95p 9.20p 8.90p 8.90p 1143700
02/03/2011 8.88p 9.27p 8.86p 9.15p 5241600
01/03/2011 9.20p 9.20p 8.85p 8.88p 12002500
28/02/2011 9.22p 9.22p 8.85p 8.85p 2114200
25/02/2011 8.89p 9.16p 8.89p 8.89p 942100
24/02/2011 8.98p 9.16p 8.89p 8.89p 1663500
23/02/2011 8.88p 9.00p 8.88p 8.88p 519400
22/02/2011 8.74p 9.00p 8.73p 9.00p 1045500
21/02/2011 8.74p 9.00p 8.74p 9.00p 2195800
18/02/2011 8.90p 8.97p 8.85p 8.90p 572400
17/02/2011 8.85p 8.99p 8.69p 8.90p 817700
16/02/2011 8.58p 8.90p 8.58p 8.90p 778100
15/02/2011 8.40p 8.90p 8.30p 8.90p 782800
14/02/2011 8.76p 9.00p 8.14p 8.50p 1108600
11/02/2011 8.51p 8.75p 8.44p 8.75p 1221100
10/02/2011 8.44p 8.73p 8.44p 8.51p 649400
09/02/2011 8.54p 8.74p 8.50p 8.53p 1241200
08/02/2011 8.63p 8.71p 8.44p 8.44p 1117200
07/02/2011 8.35p 8.66p 8.33p 8.44p 1254200
04/02/2011 8.75p 8.75p 8.42p 8.42p 745600
03/02/2011 8.73p 8.74p 8.36p 8.63p 509300
02/02/2011 8.72p 8.73p 8.31p 8.44p 20092800
01/02/2011 8.42p 8.65p 8.25p 8.48p 1675800
31/01/2011 8.75p 8.82p 8.34p 8.34p 7884600
28/01/2011 8.65p 8.75p 8.34p 8.68p 2023100
27/01/2011 8.67p 8.89p 8.54p 8.59p 974400
26/01/2011 8.74p 8.84p 8.50p 8.84p 2345200
25/01/2011 8.80p 8.80p 8.43p 8.71p 1413500
24/01/2011 8.75p 8.88p 8.56p 8.70p 784800
21/01/2011 8.72p 8.98p 8.59p 8.72p 625200
20/01/2011 9.00p 9.04p 8.60p 8.60p 916000
19/01/2011 9.13p 9.14p 8.80p 8.80p 1553000
18/01/2011 9.24p 9.24p 8.91p 9.20p 738800
17/01/2011 9.24p 9.24p 8.95p 9.10p 1326100
14/01/2011 8.94p 9.10p 8.65p 8.80p 934300
13/01/2011 8.90p 8.90p 8.66p 8.85p 34063700
12/01/2011 8.61p 8.89p 8.43p 8.89p 1373700
11/01/2011 8.92p 8.96p 8.56p 8.56p 25529400
10/01/2011 8.93p 8.99p 8.69p 8.69p 1071400
07/01/2011 8.62p 9.00p 8.62p 8.95p 18853000
06/01/2011 8.77p 8.96p 8.65p 8.66p 1157300
05/01/2011 8.90p 9.09p 8.70p 8.84p 783400
04/01/2011 8.97p 9.08p 8.84p 8.85p 595800
31/12/2010 8.96p 9.12p 8.75p 8.75p 571000
30/12/2010 8.90p 9.24p 8.90p 9.01p 650500
29/12/2010 8.67p 9.11p 8.67p 9.11p 371000
24/12/2010 8.79p 9.02p 8.77p 8.85p 86600
23/12/2010 8.84p 9.09p 8.64p 9.06p 593100
22/12/2010 8.71p 8.99p 8.71p 8.99p 175100

*Close Price adjusted for both dividends and splits