JPJ Group (JPJ) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPJ Group

Date Open High Low Close* Volume
26/02/2018 793.00p 811.00p 793.00p 803.00p 32662
23/02/2018 790.00p 804.00p 790.00p 800.00p 11766
22/02/2018 790.00p 804.00p 790.00p 797.00p 45021
21/02/2018 796.00p 806.00p 792.00p 797.00p 31232
20/02/2018 801.00p 803.00p 790.00p 793.00p 266969
19/02/2018 788.00p 809.00p 788.00p 800.00p 38461
16/02/2018 773.00p 791.00p 773.00p 785.00p 14238
15/02/2018 766.00p 780.00p 766.00p 776.00p 83982
14/02/2018 766.00p 780.00p 766.00p 779.00p 41233
13/02/2018 784.00p 790.00p 769.00p 773.00p 75197
12/02/2018 794.00p 794.00p 781.00p 788.00p 40378
09/02/2018 780.00p 788.00p 778.00p 782.00p 64634
08/02/2018 778.00p 799.00p 778.00p 791.00p 33438
07/02/2018 792.00p 792.00p 778.00p 788.00p 128660
06/02/2018 795.00p 797.00p 765.00p 790.00p 82751
05/02/2018 806.00p 807.00p 795.00p 803.00p 92608
02/02/2018 821.00p 821.00p 801.00p 812.00p 118518
01/02/2018 812.00p 819.00p 806.00p 810.00p 212196
31/01/2018 801.00p 815.00p 800.00p 810.00p 307877
30/01/2018 814.00p 830.00p 805.00p 814.00p 150448
29/01/2018 820.00p 825.00p 815.00p 816.00p 82211
26/01/2018 817.00p 820.00p 814.00p 820.00p 57163
25/01/2018 821.00p 828.00p 820.00p 820.00p 57734
24/01/2018 822.00p 833.00p 822.00p 822.00p 67284
23/01/2018 837.00p 840.00p 822.00p 830.00p 34852
22/01/2018 840.00p 840.00p 836.00p 840.00p 90051
19/01/2018 825.00p 845.00p 825.00p 845.00p 177555
18/01/2018 820.00p 833.00p 817.38p 826.00p 86237
17/01/2018 823.00p 830.00p 821.00p 821.00p 59954
16/01/2018 820.00p 834.00p 817.38p 832.00p 108021
15/01/2018 827.00p 839.00p 816.00p 817.00p 94804
12/01/2018 837.00p 840.00p 821.00p 830.00p 169013
11/01/2018 851.00p 853.00p 838.00p 840.00p 93633
10/01/2018 851.00p 864.00p 843.00p 858.00p 180985
09/01/2018 868.00p 874.00p 840.00p 855.00p 132049
08/01/2018 861.00p 885.00p 861.00p 872.00p 451129
05/01/2018 838.00p 865.00p 836.00p 863.00p 179708
04/01/2018 832.00p 843.00p 825.00p 835.00p 124471
03/01/2018 825.00p 839.00p 825.00p 835.00p 107169
02/01/2018 825.00p 842.00p 825.00p 830.00p 366478
29/12/2017 825.50p 834.50p 825.00p 828.50p 96590
28/12/2017 838.00p 844.00p 830.00p 830.00p 100109
27/12/2017 826.00p 853.50p 825.00p 844.00p 198187
22/12/2017 833.00p 839.00p 821.00p 832.50p 130298
21/12/2017 827.50p 850.00p 827.50p 839.00p 257169
20/12/2017 818.50p 840.00p 818.50p 832.00p 349941
19/12/2017 827.00p 834.50p 797.75p 826.50p 196097
18/12/2017 836.00p 845.00p 828.00p 829.50p 191943
15/12/2017 835.00p 836.00p 830.00p 835.00p 156877
14/12/2017 833.50p 840.00p 831.50p 837.00p 162541
13/12/2017 839.50p 849.50p 838.00p 838.00p 128000
12/12/2017 842.50p 850.00p 841.95p 843.50p 100800
11/12/2017 851.50p 852.00p 842.50p 845.00p 132745
08/12/2017 854.50p 858.00p 844.50p 846.50p 45860
07/12/2017 852.00p 865.00p 845.00p 851.00p 99521
06/12/2017 846.50p 853.69p 839.50p 849.00p 167148
05/12/2017 860.00p 860.00p 849.25p 853.00p 25926
04/12/2017 860.00p 860.00p 851.00p 858.00p 44829
01/12/2017 867.00p 867.00p 850.00p 860.00p 130658
30/11/2017 820.00p 867.00p 802.56p 860.00p 341630
29/11/2017 860.50p 871.00p 856.50p 863.00p 259397
28/11/2017 865.00p 870.00p 852.00p 860.00p 255499
27/11/2017 841.00p 865.00p 841.00p 856.00p 417393
24/11/2017 820.00p 839.50p 820.00p 833.50p 15073
23/11/2017 830.50p 836.00p 823.50p 834.00p 36001
22/11/2017 812.00p 838.50p 812.00p 836.00p 224872
21/11/2017 812.00p 830.00p 812.00p 822.00p 66849
20/11/2017 832.00p 832.00p 812.00p 824.00p 82764
17/11/2017 833.00p 840.00p 818.00p 823.50p 196685
16/11/2017 840.00p 849.50p 833.50p 835.00p 85572
15/11/2017 850.00p 852.00p 833.00p 837.00p 544645
14/11/2017 860.00p 865.75p 840.00p 850.00p 355235
13/11/2017 860.00p 862.86p 843.00p 857.50p 35807
10/11/2017 845.00p 859.50p 845.00p 852.50p 62652
09/11/2017 865.00p 865.00p 845.00p 850.00p 62921
08/11/2017 850.00p 860.00p 850.00p 859.00p 59383
07/11/2017 825.00p 850.00p 825.00p 849.00p 68580
06/11/2017 840.00p 845.04p 830.50p 845.00p 172689
03/11/2017 810.00p 840.00p 810.00p 839.50p 135102
02/11/2017 805.00p 824.50p 805.00p 820.00p 96327
01/11/2017 820.00p 823.00p 810.50p 812.50p 147553
31/10/2017 818.00p 820.00p 809.00p 816.00p 546830
30/10/2017 818.00p 818.00p 807.06p 814.00p 16393
27/10/2017 800.00p 818.00p 800.00p 817.00p 30687
26/10/2017 810.00p 817.50p 807.50p 817.00p 19899
25/10/2017 810.00p 815.00p 807.00p 815.00p 49572
24/10/2017 811.00p 817.50p 800.50p 814.00p 119611
23/10/2017 815.00p 815.00p 805.25p 814.50p 636608
20/10/2017 811.50p 815.00p 811.50p 815.00p 64264
19/10/2017 808.50p 824.00p 808.50p 817.00p 80348
18/10/2017 818.00p 818.00p 812.00p 814.00p 91311
17/10/2017 820.00p 820.00p 813.00p 815.00p 198638
16/10/2017 805.00p 825.00p 805.00p 817.00p 180386
13/10/2017 805.00p 811.00p 797.00p 809.00p 46226
12/10/2017 802.50p 815.00p 802.00p 811.00p 25025
11/10/2017 796.50p 815.00p 795.00p 805.00p 35766
10/10/2017 807.00p 807.00p 801.50p 801.50p 26914
09/10/2017 795.50p 814.50p 795.50p 809.00p 16006
06/10/2017 800.00p 806.00p 800.00p 802.00p 23986
05/10/2017 804.50p 806.50p 797.00p 803.50p 25159
04/10/2017 805.00p 808.50p 795.50p 799.00p 46627
03/10/2017 804.50p 810.00p 802.00p 802.50p 88802
02/10/2017 809.50p 822.00p 796.00p 816.00p 50248
29/09/2017 790.00p 809.00p 790.00p 809.00p 100902
28/09/2017 796.50p 804.50p 792.50p 800.00p 44720
27/09/2017 794.00p 809.50p 792.00p 795.00p 19772
26/09/2017 775.00p 814.50p 775.00p 799.00p 84334
25/09/2017 780.00p 790.00p 775.00p 790.00p 86899
22/09/2017 746.00p 776.00p 746.00p 773.50p 67348
21/09/2017 735.00p 755.00p 726.50p 751.00p 47511
20/09/2017 730.00p 749.50p 730.00p 740.00p 113031
19/09/2017 746.50p 746.50p 731.00p 740.00p 25245
18/09/2017 741.00p 750.00p 730.50p 737.00p 22142
15/09/2017 760.00p 765.50p 742.50p 742.50p 38620
14/09/2017 770.00p 770.00p 750.00p 750.00p 85794
13/09/2017 770.50p 770.50p 755.00p 757.00p 60035
12/09/2017 765.00p 775.00p 755.50p 768.00p 99539
11/09/2017 750.00p 770.00p 750.00p 762.50p 104389
08/09/2017 735.50p 760.00p 735.50p 758.50p 99590
07/09/2017 725.00p 750.00p 725.00p 750.00p 96367
06/09/2017 735.50p 740.50p 725.50p 735.00p 34001
05/09/2017 740.50p 749.50p 735.00p 739.50p 19699
04/09/2017 740.00p 750.00p 740.00p 741.50p 19702
01/09/2017 715.00p 750.50p 715.00p 747.00p 36921
31/08/2017 733.00p 733.00p 715.50p 730.00p 60714
30/08/2017 730.00p 734.50p 720.00p 729.00p 31596
29/08/2017 730.50p 739.50p 730.50p 739.00p 36756
25/08/2017 735.50p 745.00p 732.50p 744.00p 27915
24/08/2017 750.00p 750.00p 741.00p 743.50p 21341
23/08/2017 750.00p 752.00p 734.50p 740.00p 54923
22/08/2017 751.00p 757.50p 747.00p 750.00p 55315
21/08/2017 742.50p 765.00p 742.50p 760.00p 181173
18/08/2017 708.00p 741.50p 708.00p 738.00p 120980
17/08/2017 700.00p 720.00p 700.00p 715.00p 218952
16/08/2017 685.00p 700.00p 679.00p 699.00p 194848
15/08/2017 666.50p 690.00p 666.50p 685.00p 203706
14/08/2017 650.50p 670.00p 650.00p 666.50p 75899
11/08/2017 670.00p 675.00p 650.00p 655.00p 47843
10/08/2017 670.00p 679.00p 670.00p 676.00p 43197
09/08/2017 657.00p 679.50p 657.00p 679.50p 62931
08/08/2017 664.00p 670.00p 664.00p 670.00p 6750
07/08/2017 658.00p 665.00p 657.00p 664.00p 36285
04/08/2017 675.00p 675.00p 668.50p 668.50p 5329
03/08/2017 662.00p 679.50p 657.50p 662.00p 32106
02/08/2017 660.50p 666.00p 660.50p 666.00p 15191
01/08/2017 665.00p 675.00p 662.50p 670.00p 37738
31/07/2017 670.50p 673.00p 668.00p 673.00p 8934
28/07/2017 675.00p 675.00p 668.00p 675.00p 36698
27/07/2017 680.00p 680.00p 668.00p 675.00p 48922
26/07/2017 670.00p 681.00p 665.00p 675.00p 30379
25/07/2017 671.50p 680.00p 666.00p 680.00p 61400
24/07/2017 671.00p 680.00p 665.00p 680.00p 20761
21/07/2017 665.00p 682.00p 665.00p 672.50p 20213
20/07/2017 680.00p 684.00p 674.00p 680.00p 67733
19/07/2017 665.00p 680.00p 665.00p 680.00p 25558
18/07/2017 670.00p 675.00p 665.50p 675.00p 50700
17/07/2017 680.00p 680.00p 669.50p 672.00p 32638
14/07/2017 669.00p 674.00p 665.00p 670.00p 32081
13/07/2017 665.00p 670.00p 665.00p 670.00p 48668
12/07/2017 675.00p 675.00p 665.00p 669.00p 24433
11/07/2017 665.00p 675.00p 665.00p 673.00p 31284
10/07/2017 670.00p 679.50p 670.00p 672.50p 17832
07/07/2017 676.50p 680.00p 667.00p 674.00p 25387
06/07/2017 667.00p 680.00p 666.50p 677.00p 25493
05/07/2017 655.00p 680.00p 655.00p 675.50p 24841
04/07/2017 675.00p 680.00p 675.00p 680.00p 2767
03/07/2017 675.00p 680.00p 675.00p 680.00p 7449
30/06/2017 655.00p 680.00p 655.00p 680.00p 63504
29/06/2017 670.00p 680.00p 660.00p 669.50p 57005
28/06/2017 675.00p 685.00p 670.50p 674.50p 207359
27/06/2017 642.00p 675.00p 642.00p 670.00p 309153
26/06/2017 650.00p 651.50p 645.50p 650.00p 17270
23/06/2017 634.00p 651.00p 634.00p 651.00p 60034
22/06/2017 630.00p 640.00p 623.50p 640.00p 49265
21/06/2017 620.00p 627.00p 620.00p 627.00p 52899
20/06/2017 615.00p 627.00p 608.00p 625.00p 55999
19/06/2017 615.50p 622.00p 615.50p 619.00p 29471
16/06/2017 605.00p 630.00p 605.00p 617.00p 173041
15/06/2017 614.50p 615.00p 612.00p 612.00p 15231
14/06/2017 602.00p 615.00p 602.00p 611.50p 128116
13/06/2017 589.00p 600.50p 581.00p 599.00p 860087
12/06/2017 594.00p 598.00p 579.00p 595.00p 201024
09/06/2017 588.00p 593.50p 585.00p 590.00p 126771
08/06/2017 596.00p 599.00p 590.50p 591.00p 84309
07/06/2017 609.50p 609.50p 596.00p 598.50p 49266
06/06/2017 609.50p 610.00p 596.00p 601.00p 97132
05/06/2017 611.50p 618.00p 611.00p 611.50p 26348
02/06/2017 586.00p 620.00p 586.00p 620.00p 74120
01/06/2017 587.50p 600.00p 587.50p 600.00p 99710
31/05/2017 590.00p 597.50p 575.50p 595.50p 315731
30/05/2017 605.00p 605.00p 591.00p 596.50p 53335
26/05/2017 592.00p 600.00p 592.00p 593.00p 102151
25/05/2017 595.50p 596.50p 590.00p 593.50p 91866
24/05/2017 590.00p 605.00p 590.00p 598.50p 52428
23/05/2017 593.50p 601.50p 590.00p 591.00p 72905
22/05/2017 600.00p 605.00p 596.50p 603.00p 158887
19/05/2017 590.00p 600.00p 590.00p 600.00p 289497
18/05/2017 590.50p 605.00p 590.50p 602.00p 104545
17/05/2017 591.00p 601.75p 590.00p 596.50p 327286
16/05/2017 576.00p 601.73p 576.00p 597.00p 236962

*Close Price adjusted for both dividends and splits