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 382.90on 23-10-2018 at 16:30:00
Change -4.90 -1.26%
Buy 383.10
Sell 382.90
Buy / Sell JD. Shares
Last Trade: Buy 2,681 at 385.50p
Day's Volume: 940,755
Last Close: 387.80p
Open: 383.30p
Day's Range 377.30p - 385.20p
52wk Range: 311.60p - 539.40p
Market Capitalisation: £3,727m
VWAP: 384.360p
Shares in Issue: 973m

Recent Trades History JD Sports (JD.)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:50:26 - 23-Oct-18
Buy*704385.5017:50:25 - 23-Oct-18
Sell*2,274383.21917:53:37 - 23-Oct-18
Sell*4,010380.28117:49:23 - 23-Oct-18
Sell*8,368381.3617:42:25 - 23-Oct-18
Sell*55,510381.86717:31:30 - 23-Oct-18
Buy*23,176385.28117:20:28 - 23-Oct-18
Sell*16,393383.20217:12:32 - 23-Oct-18
Sell*36,095383.0317:09:10 - 23-Oct-18
Buy*3,875385.51717:07:30 - 23-Oct-18

Share Price History for JD Sports

Time period:
Date Open High Low Close Volume
22nd Oct 2018 (Mon)391.00392.40387.40389.90925,683
19th Oct 2018 (Fri)397.80398.00389.90392.201,233,913
18th Oct 2018 (Thu)393.00398.00384.80393.001,595,885
17th Oct 2018 (Wed)394.30403.10380.500.003,445,366
16th Oct 2018 (Tue)400.00411.20391.20418.604,629,068
15th Oct 2018 (Mon)419.30424.00416.30422.801,320,362
12th Oct 2018 (Fri)418.10426.30418.10418.301,429,190
11th Oct 2018 (Thu)408.20410.50400.10415.30121,720
10th Oct 2018 (Wed)426.40428.80415.30428.004,845,048
9th Oct 2018 (Tue)440.20445.10425.50443.102,185,627
8th Oct 2018 (Mon)456.00457.10438.40455.301,232,533
5th Oct 2018 (Fri)456.00457.10438.40455.301,232,533
4th Oct 2018 (Thu)470.00470.00452.90463.90985,550
3rd Oct 2018 (Wed)465.10473.00464.30465.40391,724
2nd Oct 2018 (Tue)465.10473.00464.30465.40391,724
1st Oct 2018 (Mon)462.40469.80460.80459.101,204,454
28th Sep 2018 (Fri)459.70466.20459.00463.001,015,521
27th Sep 2018 (Thu)457.20467.50454.40458.201,117,089
26th Sep 2018 (Wed)457.00466.90452.80453.901,224,704
25th Sep 2018 (Tue)458.00464.60453.90460.301,195,653
24th Sep 2018 (Mon)451.90465.70451.60452.002,035,240

News about JD Sports (JD.)

House of Fraser to Close Landmark Manchester Store

News - Tuesday, October 23, 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