JJB SPORT Historical Share Prices | JJB.L | GB0004685235

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	31.75	31.75	30.50	31.00	2,677,300	31.00
23-Nov-09	32.75	33.00	31.75	32.00	2,037,200	32.00
20-Nov-09	34.00	34.25	32.75	33.00	1,334,700	33.00
19-Nov-09	33.75	35.00	33.50	34.25	6,704,200	34.25
18-Nov-09	34.50	34.75	33.25	34.25	2,389,700	34.25
17-Nov-09	32.25	34.00	32.25	34.00	6,945,200	34.00
16-Nov-09	31.50	32.50	31.00	32.00	4,926,600	32.00
13-Nov-09	31.25	31.75	31.25	31.50	4,418,500	31.50
11-Nov-09	32.25	32.25	31.75	32.00	4,069,800	32.00
10-Nov-09	31.75	32.25	30.75	32.25	8,664,700	32.25
9-Nov-09	31.50	32.00	31.25	31.75	1,315,000	31.75
6-Nov-09	30.00	32.00	29.50	31.25	11,299,700	31.25
5-Nov-09	30.25	30.25	29.75	30.00	3,345,500	30.00
4-Nov-09	30.50	31.50	29.50	30.50	6,438,200	30.50
3-Nov-09	28.75	30.75	28.00	30.28	18,406,700	30.28
2-Nov-09	30.00	30.00	28.50	28.50	6,206,200	28.50
30-Oct-09	29.25	31.50	29.25	30.00	3,277,600	30.00
29-Oct-09	28.75	30.25	28.00	29.00	4,097,200	29.00
28-Oct-09	29.25	29.75	28.00	28.00	2,951,500	28.00
27-Oct-09	29.00	29.75	27.50	29.50	3,279,700	29.50
26-Oct-09	30.00	30.00	29.00	29.50	2,967,600	29.50
23-Oct-09	30.25	30.50	29.00	30.00	5,582,500	30.00
22-Oct-09	31.25	31.50	29.75	30.25	3,956,900	30.25
21-Oct-09	32.50	32.50	31.00	31.50	7,986,400	31.50
20-Oct-09	32.25	32.75	31.50	31.75	6,108,200	31.75
19-Oct-09	33.00	33.25	31.75	32.75	5,811,700	32.75
16-Oct-09	32.25	34.00	31.00	32.50	20,139,000	32.50
15-Oct-09	31.50	32.25	31.50	32.00	14,778,400	32.00
14-Oct-09	34.00	34.00	32.00	32.00	27,475,100	32.00
13-Oct-09	31.75	34.00	30.75	33.50	29,814,500	33.50
12-Oct-09	33.25	35.25	33.25	34.75	8,630,800	34.75
9-Oct-09	34.50	34.50	31.25	32.75	10,483,300	32.75
8-Oct-09	33.00	35.00	32.25	34.50	6,237,200	34.50
7-Oct-09	30.50	34.00	30.50	33.25	3,201,700	33.25
6-Oct-09	29.25	32.00	29.00	31.75	1,165,000	31.75
5-Oct-09	29.25	29.25	27.00	28.75	3,339,100	28.75
2-Oct-09	31.00	31.00	28.50	29.50	2,387,200	29.50
1-Oct-09	33.00	33.00	30.75	31.50	1,096,300	31.50
30-Sep-09	33.50	33.50	31.50	32.25	2,148,300	32.25
29-Sep-09	33.25	33.50	31.50	32.50	1,453,900	32.50
28-Sep-09	34.00	34.00	31.75	33.50	2,692,700	33.50
25-Sep-09	38.00	38.00	34.00	34.00	6,610,400	34.00
24-Sep-09	39.00	39.00	33.75	38.50	12,428,200	38.50
23-Sep-09	35.50	39.50	35.25	39.50	2,884,600	39.50
22-Sep-09	36.50	38.00	34.50	34.75	1,786,400	34.75
21-Sep-09	37.00	37.50	36.25	36.75	1,784,400	36.75
18-Sep-09	38.25	38.75	37.00	37.50	2,498,300	37.50
17-Sep-09	38.25	39.25	37.00	38.50	3,581,400	38.50
16-Sep-09	38.50	39.00	38.00	38.50	5,081,000	38.50
15-Sep-09	39.00	39.00	38.00	38.00	1,248,700	38.00
14-Sep-09	39.50	39.50	37.00	38.00	3,194,100	38.00
11-Sep-09	35.00	39.00	34.50	38.75	8,957,200	38.75
10-Sep-09	38.75	42.50	32.00	34.75	12,834,800	34.75
9-Sep-09	35.00	44.00	35.00	38.75	15,648,200	38.75
8-Sep-09	29.25	35.00	29.00	35.00	4,506,200	35.00
7-Sep-09	28.75	29.25	28.00	29.00	911,400	29.00
4-Sep-09	26.50	28.75	26.50	27.75	1,217,500	27.75
3-Sep-09	26.00	27.25	26.00	26.50	1,185,700	26.50
2-Sep-09	26.25	26.25	26.00	26.25	878,300	26.25
1-Sep-09	28.00	28.00	27.00	27.00	1,198,900	27.00
28-Aug-09	28.50	28.75	27.50	28.25	441,800	28.25
27-Aug-09	28.75	28.75	27.50	28.00	692,800	28.00
26-Aug-09	29.00	29.25	28.00	28.50	485,800	28.50
25-Aug-09	28.00	29.00	27.75	28.50	858,700	28.50
24-Aug-09	26.25	28.75	26.25	28.25	1,158,000	28.25
21-Aug-09	26.75	26.75	26.25	26.75	1,230,200	26.75
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

Track your stocks in Yahoo! Messenger

•	FTSE 100	•	FTSE 250
•	FTSE Industry Indices