JPJ Group (JPJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
15/05/2017 569.00p 572.00p 558.50p 570.00p 122193
12/05/2017 570.00p 575.00p 567.50p 567.50p 75783
11/05/2017 572.00p 579.00p 570.00p 571.00p 56432
10/05/2017 560.00p 582.00p 560.00p 576.50p 291298
09/05/2017 549.00p 568.50p 549.00p 568.50p 99919
08/05/2017 559.00p 564.00p 550.00p 564.00p 168690
05/05/2017 558.00p 566.50p 558.00p 559.00p 59873
04/05/2017 559.00p 570.00p 559.00p 565.00p 54593
03/05/2017 560.00p 569.50p 558.00p 565.50p 105803
02/05/2017 558.00p 567.50p 558.00p 563.00p 251602
28/04/2017 558.00p 569.50p 558.00p 568.00p 159579
27/04/2017 560.00p 567.00p 560.00p 565.00p 195786
26/04/2017 560.00p 570.00p 557.50p 566.00p 326784
25/04/2017 560.00p 563.00p 548.00p 563.00p 308601
24/04/2017 554.00p 570.00p 554.00p 560.00p 159599
21/04/2017 560.00p 575.50p 550.00p 563.00p 404216
20/04/2017 559.00p 580.00p 549.50p 565.00p 369141
19/04/2017 546.00p 558.00p 545.50p 556.00p 228711
18/04/2017 546.00p 560.00p 545.00p 554.50p 352407
13/04/2017 551.00p 561.00p 550.00p 554.50p 78248
12/04/2017 565.00p 565.00p 558.00p 561.00p 209811
11/04/2017 552.00p 564.00p 550.00p 558.00p 197991
10/04/2017 565.00p 565.00p 555.68p 559.00p 297358
07/04/2017 562.00p 562.00p 550.50p 560.00p 140989
06/04/2017 570.00p 570.00p 548.00p 554.50p 299501
05/04/2017 560.00p 565.00p 545.00p 558.00p 93285
04/04/2017 541.00p 545.00p 537.50p 545.00p 131493
03/04/2017 559.00p 559.00p 540.00p 549.00p 202368
31/03/2017 560.00p 564.00p 535.50p 549.00p 267259
30/03/2017 570.00p 571.00p 555.00p 561.00p 65480
29/03/2017 555.00p 572.00p 555.00p 564.50p 353680
28/03/2017 531.00p 538.44p 528.50p 534.00p 252200
27/03/2017 559.50p 559.50p 530.00p 538.00p 4160350
24/03/2017 572.50p 576.44p 547.50p 550.00p 4204106
23/03/2017 569.50p 572.00p 565.00p 572.00p 243189
22/03/2017 560.50p 569.00p 560.00p 569.00p 14005
21/03/2017 568.00p 574.50p 568.00p 570.00p 210707
20/03/2017 570.00p 585.00p 566.00p 572.00p 607818
17/03/2017 560.00p 568.00p 560.00p 568.00p 64278
16/03/2017 575.00p 579.00p 560.00p 560.00p 131317
15/03/2017 549.00p 570.00p 547.00p 570.00p 130163
14/03/2017 560.50p 565.00p 544.31p 547.50p 107058
13/03/2017 575.00p 575.00p 555.50p 565.00p 72896
10/03/2017 572.00p 580.50p 572.00p 575.00p 98795
09/03/2017 576.00p 585.00p 572.00p 577.00p 119547
08/03/2017 587.00p 587.00p 575.00p 585.00p 103588
07/03/2017 575.00p 595.00p 575.00p 578.00p 39852
06/03/2017 565.00p 578.00p 561.50p 578.00p 127817
03/03/2017 571.00p 571.00p 550.00p 564.50p 44195
02/03/2017 584.00p 590.00p 570.00p 575.00p 86106
01/03/2017 580.00p 590.00p 580.00p 586.00p 88409
28/02/2017 584.00p 593.50p 575.00p 580.00p 168787
27/02/2017 580.00p 582.19p 545.00p 580.00p 179864
24/02/2017 591.00p 604.00p 580.00p 587.00p 113246
23/02/2017 610.00p 610.00p 590.00p 590.00p 58354
22/02/2017 607.50p 620.00p 605.00p 609.00p 51898
21/02/2017 631.00p 631.00p 605.00p 616.50p 357320
20/02/2017 635.00p 639.50p 623.00p 625.00p 38168
17/02/2017 623.00p 638.50p 623.00p 634.00p 149907
16/02/2017 638.50p 640.00p 630.00p 639.50p 149196
15/02/2017 657.50p 657.50p 625.00p 627.00p 326463
14/02/2017 639.50p 645.00p 636.00p 636.00p 92820
13/02/2017 635.00p 654.00p 635.00p 642.50p 292808
10/02/2017 610.00p 640.00p 610.00p 640.00p 661059
09/02/2017 604.00p 626.00p 604.00p 619.00p 779554
08/02/2017 595.50p 610.00p 595.50p 605.50p 807884
07/02/2017 591.00p 610.00p 590.00p 605.00p 697929
06/02/2017 585.00p 600.00p 580.00p 585.00p 543970
03/02/2017 585.00p 590.50p 575.00p 590.50p 113535
02/02/2017 595.00p 595.00p 580.00p 590.50p 160566
01/02/2017 601.00p 601.00p 580.00p 591.00p 457770
31/01/2017 610.00p 625.00p 605.00p 605.00p 176894
30/01/2017 630.00p 630.00p 608.00p 620.50p 56181
27/01/2017 645.00p 660.00p 640.00p 640.00p 224379
26/01/2017 622.00p 645.00p 619.00p 645.00p 149961
25/01/2017 610.00p 640.00p 601.80p 616.50p 335270

*Close Price adjusted for both dividends and splits