JD Sports Fashion (JD.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
12/08/2004 1.94p 1.94p 1.92p 1.92p 1150000
11/08/2004 1.94p 1.94p 1.94p 1.94p 0
10/08/2004 1.94p 1.94p 1.94p 1.94p 0
09/08/2004 1.94p 1.94p 1.94p 1.94p 0
06/08/2004 1.94p 1.94p 1.94p 1.94p 300000
05/08/2004 1.94p 1.94p 1.94p 1.94p 200000
04/08/2004 1.94p 1.95p 1.94p 1.94p 35800000
03/08/2004 1.95p 1.95p 1.95p 1.95p 174800
02/08/2004 1.95p 1.95p 1.95p 1.95p 170000
30/07/2004 1.95p 1.95p 1.95p 1.95p 0
29/07/2004 1.95p 1.95p 1.95p 1.95p 100
28/07/2004 1.95p 1.95p 1.95p 1.95p 60000
27/07/2004 1.95p 1.95p 1.95p 1.95p 0
26/07/2004 1.95p 1.95p 1.95p 1.95p 190000
23/07/2004 1.95p 1.96p 1.95p 1.95p 0
22/07/2004 1.99p 1.99p 1.96p 1.96p 500000
21/07/2004 1.99p 1.99p 1.99p 1.99p 75000
20/07/2004 1.99p 1.99p 1.99p 1.99p 0
19/07/2004 1.99p 1.99p 1.99p 1.99p 5070000
16/07/2004 1.99p 1.99p 1.99p 1.99p 0
15/07/2004 1.99p 1.99p 1.99p 1.99p 3714000
14/07/2004 2.00p 2.01p 1.99p 1.99p 323700
13/07/2004 2.01p 2.01p 2.01p 2.01p 1000000
12/07/2004 2.01p 2.01p 2.01p 2.01p 0
09/07/2004 2.01p 2.01p 2.01p 2.01p 552100
08/07/2004 2.01p 2.02p 2.01p 2.01p 1704800
07/07/2004 2.02p 2.03p 2.02p 2.02p 250000
06/07/2004 2.07p 2.09p 2.03p 2.03p 1010000
05/07/2004 2.09p 2.09p 2.09p 2.09p 292500
02/07/2004 2.09p 2.09p 2.09p 2.09p 788100
01/07/2004 2.09p 2.11p 2.09p 2.09p 1400000
30/06/2004 2.11p 2.11p 2.11p 2.11p 0
29/06/2004 2.11p 2.11p 2.11p 2.11p 0
28/06/2004 2.11p 2.11p 2.11p 2.11p 377600
25/06/2004 2.11p 2.11p 2.11p 2.11p 30000
24/06/2004 2.11p 2.11p 2.11p 2.11p 0
23/06/2004 2.11p 2.11p 2.11p 2.11p 45000
22/06/2004 2.11p 2.11p 2.11p 2.11p 11500
21/06/2004 2.11p 2.11p 2.11p 2.11p 474000
18/06/2004 2.11p 2.11p 2.11p 2.11p 0
17/06/2004 2.11p 2.11p 2.11p 2.11p 5500000
16/06/2004 2.11p 2.11p 2.11p 2.11p 0
15/06/2004 2.11p 2.11p 2.11p 2.11p 100000
14/06/2004 2.11p 2.11p 2.11p 2.11p 9229700
11/06/2004 2.11p 2.11p 2.11p 2.11p 0
10/06/2004 2.11p 2.11p 2.11p 2.11p 3000000
09/06/2004 2.11p 2.11p 2.11p 2.11p 10000
08/06/2004 2.11p 2.11p 2.11p 2.11p 0
07/06/2004 2.11p 2.11p 2.11p 2.11p 219000
04/06/2004 2.11p 2.11p 2.11p 2.11p 10900000
03/06/2004 2.11p 2.11p 2.11p 2.11p 896800
02/06/2004 2.11p 2.11p 2.11p 2.11p 400000
01/06/2004 2.11p 2.11p 2.11p 2.11p 0
28/05/2004 2.11p 2.11p 2.11p 2.11p 285000
27/05/2004 2.11p 2.11p 2.11p 2.11p 10142400
26/05/2004 2.11p 2.11p 2.11p 2.11p 972900
25/05/2004 2.11p 2.13p 2.10p 2.11p 185500
24/05/2004 2.11p 2.11p 2.11p 2.11p 1000000
21/05/2004 2.11p 2.11p 2.11p 2.11p 50000
20/05/2004 2.11p 2.11p 2.11p 2.11p 0
19/05/2004 2.11p 2.13p 2.10p 2.11p 2000000
18/05/2004 2.14p 2.14p 2.14p 2.14p 0
17/05/2004 2.14p 2.14p 2.14p 2.14p 800000
14/05/2004 2.14p 2.14p 2.13p 2.14p 1435000
13/05/2004 2.13p 2.13p 2.12p 2.13p 2200000
12/05/2004 2.12p 2.12p 2.12p 2.12p 5200000
11/05/2004 2.14p 2.24p 2.11p 2.12p 3999200
10/05/2004 2.27p 2.30p 2.24p 2.24p 2787900
07/05/2004 2.30p 2.30p 2.30p 2.30p 428900
06/05/2004 2.30p 2.30p 2.30p 2.30p 35000
05/05/2004 2.30p 2.30p 2.30p 2.30p 29992300
04/05/2004 2.30p 2.30p 2.30p 2.30p 1700300
30/04/2004 2.30p 2.31p 2.30p 2.30p 10200000
29/04/2004 2.30p 2.30p 2.30p 2.30p 252900
28/04/2004 2.30p 2.31p 2.30p 2.30p 2777900
27/04/2004 2.30p 2.30p 2.30p 2.30p 327000
26/04/2004 2.30p 2.30p 2.30p 2.30p 229400
23/04/2004 2.30p 2.30p 2.30p 2.30p 0
22/04/2004 2.30p 2.30p 2.30p 2.30p 3300000
21/04/2004 2.30p 2.30p 2.30p 2.30p 2200000
20/04/2004 2.31p 2.31p 2.30p 2.30p 1393300
19/04/2004 2.31p 2.32p 2.28p 2.31p 5780000
16/04/2004 2.28p 2.28p 2.28p 2.28p 3443900
15/04/2004 2.22p 2.28p 2.20p 2.28p 1195000
14/04/2004 2.26p 2.27p 2.20p 2.20p 3991400
13/04/2004 2.26p 2.27p 2.26p 2.26p 34218300
08/04/2004 2.18p 2.26p 2.16p 2.26p 4037100
07/04/2004 2.09p 2.16p 2.08p 2.16p 9211000
06/04/2004 2.08p 2.08p 2.07p 2.08p 450000
05/04/2004 2.08p 2.09p 2.08p 2.08p 674700
02/04/2004 2.01p 2.09p 2.01p 2.09p 2195000
01/04/2004 2.01p 2.01p 2.01p 2.01p 232300
31/03/2004 2.01p 2.01p 2.01p 2.01p 250000
30/03/2004 2.01p 2.03p 2.01p 2.01p 0
29/03/2004 2.01p 2.01p 2.01p 2.01p 5200
26/03/2004 2.01p 2.03p 2.00p 2.01p 1389300
25/03/2004 2.00p 2.03p 2.00p 2.00p 95000
24/03/2004 2.00p 2.00p 2.00p 2.00p 133300
23/03/2004 2.00p 2.00p 1.99p 2.00p 610000
22/03/2004 1.99p 2.00p 1.99p 1.99p 700000
19/03/2004 1.94p 1.99p 1.85p 1.99p 23810500
18/03/2004 1.86p 1.87p 1.85p 1.86p 609700
17/03/2004 1.85p 1.85p 1.85p 1.85p 1383500
16/03/2004 1.89p 1.89p 1.85p 1.85p 42683000
15/03/2004 1.89p 1.89p 1.89p 1.89p 2000000
12/03/2004 1.89p 1.89p 1.89p 1.89p 1350000
11/03/2004 1.89p 1.89p 1.89p 1.89p 2905800
10/03/2004 1.89p 1.89p 1.89p 1.89p 225000
09/03/2004 1.89p 1.89p 1.89p 1.89p 80000
08/03/2004 1.89p 1.89p 1.89p 1.89p 39500
05/03/2004 1.89p 1.89p 1.89p 1.89p 125000
04/03/2004 1.89p 1.89p 1.89p 1.89p 0
03/03/2004 1.89p 1.89p 1.89p 1.89p 720000
02/03/2004 1.89p 1.89p 1.89p 1.89p 2370000
01/03/2004 1.80p 1.89p 1.80p 1.88p 10229900
27/02/2004 1.79p 1.79p 1.79p 1.79p 900000
26/02/2004 1.79p 1.79p 1.79p 1.79p 955600
25/02/2004 1.78p 1.78p 1.78p 1.78p 10000
24/02/2004 1.78p 1.78p 1.78p 1.78p 0
23/02/2004 1.78p 1.78p 1.78p 1.78p 500000
20/02/2004 1.77p 1.78p 1.77p 1.78p 6920000
19/02/2004 1.76p 1.76p 1.76p 1.76p 328900
18/02/2004 1.76p 1.76p 1.75p 1.76p 700
17/02/2004 1.75p 1.75p 1.75p 1.75p 3900400
16/02/2004 1.75p 1.75p 1.75p 1.75p 13887100
13/02/2004 1.75p 1.75p 1.75p 1.75p 231000
12/02/2004 1.75p 1.75p 1.75p 1.75p 1150200
11/02/2004 1.75p 1.75p 1.75p 1.75p 150000
10/02/2004 1.75p 1.75p 1.75p 1.75p 0
09/02/2004 1.75p 1.75p 1.75p 1.75p 88700
06/02/2004 1.75p 1.75p 1.75p 1.75p 2648000
05/02/2004 1.75p 1.75p 1.75p 1.75p 600000
04/02/2004 1.75p 1.75p 1.75p 1.75p 0
03/02/2004 1.75p 1.75p 1.75p 1.75p 16729600
02/02/2004 1.75p 1.75p 1.75p 1.75p 0
30/01/2004 1.75p 1.75p 1.75p 1.75p 1210000
29/01/2004 1.75p 1.75p 1.75p 1.75p 0
28/01/2004 1.74p 1.75p 1.74p 1.75p 1506300
27/01/2004 1.71p 1.73p 1.71p 1.73p 900000
26/01/2004 1.70p 1.70p 1.70p 1.70p 69800
23/01/2004 1.70p 1.70p 1.70p 1.70p 5700000
22/01/2004 1.71p 1.71p 1.71p 1.71p 100000
21/01/2004 1.70p 1.71p 1.70p 1.71p 200000
20/01/2004 1.70p 1.70p 1.70p 1.70p 0
19/01/2004 1.69p 1.70p 1.69p 1.70p 288200
16/01/2004 1.69p 1.69p 1.69p 1.69p 10927700
15/01/2004 1.67p 1.68p 1.67p 1.68p 1459700
14/01/2004 1.65p 1.68p 1.65p 1.68p 10549400
13/01/2004 1.73p 1.73p 1.73p 1.73p 380000
12/01/2004 1.73p 1.73p 1.73p 1.73p 1092500
09/01/2004 1.72p 1.73p 1.72p 1.73p 978500
08/01/2004 1.69p 1.69p 1.69p 1.69p 350000
07/01/2004 1.69p 1.69p 1.69p 1.69p 0
06/01/2004 1.69p 1.69p 1.69p 1.69p 10791700
05/01/2004 1.69p 1.69p 1.69p 1.69p 30500
02/01/2004 1.69p 1.69p 1.69p 1.69p 60500
31/12/2003 1.71p 1.71p 1.69p 1.69p 30000
30/12/2003 1.69p 1.69p 1.69p 1.69p 3393200
29/12/2003 1.69p 1.69p 1.69p 1.69p 207900
24/12/2003 1.70p 1.71p 1.70p 1.70p 2200000
23/12/2003 1.69p 1.69p 1.69p 1.69p 6643000
22/12/2003 1.70p 1.70p 1.69p 1.69p 3132100
19/12/2003 1.71p 1.71p 1.71p 1.71p 1983300
18/12/2003 1.70p 1.70p 1.70p 1.70p 5157900
17/12/2003 1.69p 1.69p 1.69p 1.69p 3377000
16/12/2003 1.66p 1.69p 1.66p 1.69p 1631200
15/12/2003 1.65p 1.65p 1.65p 1.65p 3191700
12/12/2003 1.65p 1.65p 1.65p 1.65p 208300
11/12/2003 1.61p 1.65p 1.61p 1.65p 3170900
10/12/2003 1.62p 1.62p 1.62p 1.62p 237300
09/12/2003 1.65p 1.65p 1.65p 1.65p 0
08/12/2003 1.65p 1.65p 1.65p 1.65p 14300000
05/12/2003 1.65p 1.65p 1.65p 1.65p 200000
04/12/2003 1.65p 1.66p 1.65p 1.65p 0
03/12/2003 1.66p 1.66p 1.65p 1.65p 5242500
02/12/2003 1.65p 1.65p 1.65p 1.65p 866800
01/12/2003 1.65p 1.66p 1.65p 1.65p 0
28/11/2003 1.65p 1.65p 1.65p 1.65p 0
27/11/2003 1.65p 1.65p 1.65p 1.65p 0
26/11/2003 1.66p 1.66p 1.66p 1.66p 17200000
25/11/2003 1.68p 1.68p 1.68p 1.68p 12570200
24/11/2003 1.69p 1.69p 1.69p 1.69p 900000
21/11/2003 1.71p 1.71p 1.69p 1.69p 1020000
20/11/2003 1.93p 1.93p 1.73p 1.73p 4604500
19/11/2003 1.94p 1.94p 1.94p 1.94p 300000
18/11/2003 1.94p 1.94p 1.94p 1.94p 220000
17/11/2003 1.94p 1.94p 1.94p 1.94p 700000
14/11/2003 1.95p 1.95p 1.95p 1.95p 737400
13/11/2003 1.96p 1.96p 1.96p 1.96p 1840300
12/11/2003 1.96p 1.96p 1.96p 1.96p 0

*Close Price adjusted for both dividends and splits