Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

JD Sports Share Price (JD.)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 446.90on 24-01-2019 at 12:41:22
Change 4.50 1.02%
Buy 446.90
Sell 446.40
Buy / Sell JD. Shares
Last Trade: Buy 382 at 446.30p
Day's Volume: 164,776
Last Close: 442.40p
Open: 443.00p
Day's Range 443.00p - 449.90p
52wk Range: 318.50p - 539.40p
Market Capitalisation: £4,306m
VWAP: 446.468p
Shares in Issue: 973m

Recent Trades History JD Sports (JD.)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*382446.30Automatic Execution
12:18:44 - 24-Jan-19
Buy*390446.10Automatic Execution
12:17:00 - 24-Jan-19
Buy*249446.10Automatic Execution
12:16:55 - 24-Jan-19
Sell*342445.50Automatic Execution
12:12:38 - 24-Jan-19
Buy*304445.70Automatic Execution
12:09:32 - 24-Jan-19
Buy*87446.10Automatic Execution
12:07:00 - 24-Jan-19
Buy*206446.10Automatic Execution
12:07:00 - 24-Jan-19
Sell*11445.80Automatic Execution
12:05:01 - 24-Jan-19
Sell*211445.80Automatic Execution
12:05:01 - 24-Jan-19
Sell*300446.00Automatic Execution
12:05:01 - 24-Jan-19

Share Price History for JD Sports

Time period:
Date Open High Low Close Volume
23rd Jan 2019 (Wed)441.30442.40435.60441.501,693,561
22nd Jan 2019 (Tue)438.70442.90433.60440.801,126,368
21st Jan 2019 (Mon)447.60447.60430.00446.001,407,387
18th Jan 2019 (Fri)437.20439.50435.30434.60536,548
17th Jan 2019 (Thu)434.70439.50431.80441.002,508,215
16th Jan 2019 (Wed)426.60441.00425.80425.401,566,770
15th Jan 2019 (Tue)420.90431.60420.00421.404,356,075
14th Jan 2019 (Mon)413.10440.50412.20396.203,954,412
11th Jan 2019 (Fri)394.40397.70385.10387.205,344,691
10th Jan 2019 (Thu)394.60400.00384.30395.60916,100
9th Jan 2019 (Wed)377.10398.80376.60374.002,960,504
8th Jan 2019 (Tue)372.50383.80370.50375.003,582,366
7th Jan 2019 (Mon)365.70377.60358.80363.905,118,356
2nd Jan 2019 (Wed)349.10355.40340.80348.801,427,294
1st Jan 2019 (Tue)
31st Dec 2018 (Mon)339.30352.00339.30348.80325,941
28th Dec 2018 (Fri)333.30341.40326.60333.401,254,970
27th Dec 2018 (Thu)342.50344.20331.50339.901,768,864
26th Dec 2018 (Wed)
25th Dec 2018 (Tue)
24th Dec 2018 (Mon)336.80343.80333.30339.901,822,238

News about JD Sports (JD.)

House of Fraser to Close Landmark Manchester Store

News - Thursday, November 01, 2018

House of Fraser is set to close its large Manchester Store, as its new owner, Sports Direct, says that the landlord of the site has refused to negotiate a new rent deal. The closure of the store will put over 160 jobs at risk....

Mike Ashley Blames Greed for House of Fraser Closures

News - Friday, October 12, 2018

Sports Direct owner Mike Ashley has spoken out against greedy landlords, who he feels have led to the closure of three House of Fraser branches. Ashley bought the retailer out of administration in a £90 million deal. He has announced that 15 sites which had previously been earmarked to be closed will now remain open....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered