Joules Group (JOUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/03/2022 49.10p 51.00p 46.40p 47.70p 649131
07/03/2022 51.60p 55.80p 48.00p 49.60p 1347568
04/03/2022 54.80p 57.42p 50.51p 53.40p 1407657
03/03/2022 60.20p 62.40p 54.20p 56.60p 1145159
02/03/2022 60.20p 65.00p 58.13p 62.00p 1715878
01/03/2022 58.00p 64.40p 58.00p 60.00p 1242750
28/02/2022 55.00p 57.80p 52.00p 57.80p 625151
25/02/2022 56.60p 59.20p 54.20p 55.20p 614772
24/02/2022 55.20p 56.89p 52.00p 55.40p 1296170
23/02/2022 60.00p 63.01p 56.67p 59.00p 948658
22/02/2022 55.20p 64.82p 52.58p 61.60p 1325656
21/02/2022 56.20p 58.80p 54.21p 56.20p 846827
18/02/2022 56.00p 58.72p 55.20p 56.00p 999052
17/02/2022 60.40p 61.95p 55.00p 57.40p 1464996
16/02/2022 61.60p 62.79p 59.60p 60.40p 761309
15/02/2022 62.00p 64.80p 59.68p 61.80p 2871756
14/02/2022 69.80p 70.39p 60.00p 61.00p 2973135
11/02/2022 81.80p 82.00p 67.76p 68.00p 3357367
10/02/2022 66.80p 81.78p 65.20p 81.60p 5592465
09/02/2022 60.80p 66.91p 58.72p 66.00p 4052064
08/02/2022 54.80p 61.29p 52.90p 59.40p 5596823
07/02/2022 57.00p 58.00p 52.00p 52.00p 1024342
04/02/2022 53.80p 57.80p 51.00p 55.00p 3578131
03/02/2022 61.00p 61.00p 52.17p 52.40p 3502144
02/02/2022 65.60p 67.80p 58.48p 59.00p 4974862
01/02/2022 85.00p 87.00p 63.20p 64.00p 9372778
31/01/2022 115.00p 119.00p 112.89p 118.00p 129976
28/01/2022 116.50p 120.00p 115.00p 115.00p 101781
27/01/2022 122.50p 123.32p 115.50p 119.00p 93477
26/01/2022 118.00p 122.00p 118.00p 121.00p 169075
25/01/2022 124.50p 125.00p 117.25p 122.00p 351596
24/01/2022 130.00p 137.50p 117.50p 117.50p 303084
21/01/2022 140.50p 145.00p 132.50p 134.50p 1254751
20/01/2022 138.50p 140.50p 136.50p 137.00p 62895
19/01/2022 141.00p 144.50p 138.00p 138.00p 94264
18/01/2022 139.50p 145.00p 136.00p 144.00p 770851
17/01/2022 130.00p 140.00p 128.54p 139.50p 212090
14/01/2022 128.50p 132.03p 125.50p 129.50p 106900
13/01/2022 134.50p 134.50p 128.50p 131.00p 62110
12/01/2022 130.50p 134.10p 123.48p 134.00p 552404
10/01/2022 135.50p 138.50p 128.50p 135.00p 181933
07/01/2022 135.50p 139.50p 133.00p 133.00p 115670
06/01/2022 135.50p 141.50p 132.98p 137.00p 2047849
05/01/2022 139.50p 144.50p 136.50p 138.00p 112627
04/01/2022 140.00p 147.50p 138.76p 139.00p 155370
03/01/2022 142.00p 145.00p 140.25p 145.00p 28957
31/12/2021 142.00p 145.00p 140.25p 145.00p 28957
30/12/2021 143.00p 143.50p 139.36p 142.00p 76484
29/12/2021 139.00p 145.00p 139.00p 140.00p 107493
28/12/2021 142.50p 143.64p 137.00p 139.50p 77020
27/12/2021 142.50p 143.64p 137.00p 139.50p 77020
24/12/2021 142.50p 143.64p 137.00p 139.50p 77020
23/12/2021 143.00p 145.00p 141.80p 143.50p 118335
22/12/2021 137.50p 144.00p 136.83p 142.00p 197317
21/12/2021 137.00p 145.00p 136.55p 140.00p 350524
20/12/2021 136.50p 143.50p 130.50p 140.00p 255417
17/12/2021 141.50p 145.00p 140.00p 143.25p 447243
16/12/2021 140.00p 145.00p 137.00p 143.50p 386845
15/12/2021 143.50p 147.50p 137.50p 138.00p 745763
14/12/2021 135.00p 160.00p 131.00p 145.00p 2383198
13/12/2021 195.50p 198.52p 189.00p 195.00p 166761
10/12/2021 190.50p 199.00p 190.50p 191.00p 108158
09/12/2021 192.00p 198.50p 190.50p 194.50p 106473
08/12/2021 197.50p 202.00p 190.50p 197.00p 57803
07/12/2021 186.00p 198.00p 181.50p 198.00p 172870
06/12/2021 180.00p 187.00p 177.00p 181.00p 77026
03/12/2021 175.50p 185.63p 175.00p 182.00p 96740
02/12/2021 176.00p 181.83p 175.00p 175.00p 91540
01/12/2021 180.50p 189.50p 178.25p 180.00p 141789
30/11/2021 180.50p 185.50p 177.00p 185.50p 82011
29/11/2021 176.00p 185.00p 175.00p 181.00p 125278
26/11/2021 184.00p 185.60p 175.00p 177.00p 221547
25/11/2021 190.50p 195.50p 187.00p 190.00p 41830
24/11/2021 193.00p 195.93p 189.00p 189.00p 38684
23/11/2021 192.00p 198.00p 185.00p 198.00p 122912
22/11/2021 198.00p 203.00p 190.35p 196.00p 198284
19/11/2021 205.00p 207.35p 196.10p 197.00p 161416
18/11/2021 210.00p 213.00p 205.00p 205.00p 64615
17/11/2021 209.00p 211.00p 203.99p 206.00p 49970
16/11/2021 219.00p 219.00p 204.00p 207.00p 98274
15/11/2021 215.00p 221.22p 215.00p 219.00p 86210
12/11/2021 221.00p 226.21p 215.00p 215.00p 66310
11/11/2021 221.00p 226.00p 219.72p 226.00p 129787
10/11/2021 216.00p 230.00p 215.86p 224.00p 305052
09/11/2021 215.00p 220.00p 212.00p 217.00p 159098
08/11/2021 217.00p 219.37p 211.00p 211.00p 204936
05/11/2021 225.00p 232.00p 212.00p 215.00p 331023
04/11/2021 203.00p 227.03p 199.50p 226.00p 266889
03/11/2021 204.00p 205.58p 192.50p 204.00p 120392
02/11/2021 195.50p 204.00p 193.88p 202.00p 54556
01/11/2021 193.00p 203.00p 193.00p 200.00p 88559
29/10/2021 192.50p 200.00p 192.50p 200.00p 63870
28/10/2021 199.00p 202.75p 193.00p 193.00p 40293
27/10/2021 197.00p 207.00p 196.00p 200.00p 86442
26/10/2021 197.00p 205.00p 197.00p 205.00p 71384
25/10/2021 204.00p 204.00p 193.50p 197.50p 52667
22/10/2021 195.50p 202.00p 195.50p 197.00p 31641
21/10/2021 201.00p 201.00p 193.50p 195.50p 182386
20/10/2021 201.00p 205.00p 195.50p 196.00p 88737
19/10/2021 208.00p 209.00p 200.00p 201.00p 66333
18/10/2021 207.00p 216.00p 201.00p 212.00p 109101
15/10/2021 202.00p 208.69p 201.82p 203.00p 116804
14/10/2021 194.00p 205.00p 191.41p 203.00p 152730
13/10/2021 192.00p 196.50p 187.93p 193.00p 165270
12/10/2021 190.50p 194.50p 188.00p 191.00p 202189
11/10/2021 195.50p 196.00p 186.00p 194.00p 143904
08/10/2021 186.50p 192.00p 185.00p 185.00p 150335
07/10/2021 199.50p 201.00p 186.00p 193.50p 162577
06/10/2021 194.00p 199.40p 189.00p 193.00p 318287
05/10/2021 208.00p 208.00p 191.50p 198.00p 404501
04/10/2021 195.50p 207.00p 195.00p 205.00p 242999
01/10/2021 196.00p 202.00p 195.00p 198.00p 563252
30/09/2021 208.00p 208.00p 195.50p 204.00p 309604
29/09/2021 191.00p 207.00p 191.00p 207.00p 332896
28/09/2021 201.00p 209.00p 190.71p 194.50p 313967
27/09/2021 211.00p 221.75p 197.55p 201.00p 667314
24/09/2021 225.00p 225.00p 213.00p 214.00p 147764
23/09/2021 225.00p 225.00p 215.00p 225.00p 276198
22/09/2021 215.00p 224.00p 214.34p 220.00p 381533
21/09/2021 215.00p 218.00p 210.17p 212.00p 181473
20/09/2021 209.00p 220.00p 206.56p 212.00p 290448
17/09/2021 218.00p 225.00p 215.32p 225.00p 105470
16/09/2021 215.00p 219.00p 205.00p 217.00p 287094
15/09/2021 221.00p 225.00p 213.00p 215.00p 290087
14/09/2021 224.00p 232.00p 222.00p 225.00p 73463
13/09/2021 231.00p 231.00p 224.58p 230.00p 117213
10/09/2021 225.00p 238.62p 225.00p 233.00p 226569
09/09/2021 229.00p 230.00p 215.00p 225.00p 239333
08/09/2021 236.00p 238.00p 222.00p 230.00p 207189
07/09/2021 242.00p 242.00p 234.00p 239.00p 374112
06/09/2021 241.00p 247.00p 235.46p 242.00p 312414
03/09/2021 249.00p 249.00p 240.00p 245.00p 96352
02/09/2021 255.00p 257.00p 241.39p 245.00p 119570
01/09/2021 248.00p 257.00p 248.00p 255.00p 206251
31/08/2021 250.00p 258.00p 241.74p 254.00p 163669
27/08/2021 256.00p 262.00p 251.00p 251.00p 99316
26/08/2021 260.00p 260.00p 255.00p 257.00p 76319
25/08/2021 249.00p 264.00p 249.00p 256.00p 151186
24/08/2021 254.00p 254.10p 247.00p 251.00p 262404
23/08/2021 255.00p 255.00p 248.73p 253.00p 89270
20/08/2021 247.00p 253.00p 244.52p 253.00p 395394
19/08/2021 251.00p 251.00p 241.12p 246.00p 160960
18/08/2021 259.00p 261.84p 251.10p 252.00p 424956
17/08/2021 264.00p 264.00p 258.00p 264.00p 43054
16/08/2021 265.00p 272.00p 260.00p 265.00p 57608
13/08/2021 270.00p 273.00p 267.00p 269.00p 81446
12/08/2021 262.00p 274.00p 260.00p 267.00p 135868
11/08/2021 262.00p 267.00p 261.84p 262.00p 48655
10/08/2021 270.00p 270.00p 261.00p 263.00p 66213
09/08/2021 268.00p 275.00p 267.00p 270.00p 183240
06/08/2021 265.00p 269.00p 265.00p 265.00p 77986
05/08/2021 264.00p 267.40p 259.50p 265.00p 125100
04/08/2021 264.00p 270.00p 257.34p 265.00p 135753
03/08/2021 266.00p 266.64p 248.50p 260.00p 455856
02/08/2021 270.00p 273.00p 266.00p 270.00p 170254
30/07/2021 267.00p 270.00p 263.82p 270.00p 62187
29/07/2021 265.00p 270.00p 265.00p 269.00p 202839
28/07/2021 264.00p 273.00p 262.57p 265.00p 193387
27/07/2021 256.00p 268.25p 256.00p 265.00p 76591
26/07/2021 255.00p 266.00p 250.60p 265.00p 684489
23/07/2021 253.00p 260.38p 246.00p 251.00p 149304
22/07/2021 259.00p 260.00p 251.00p 255.00p 117366
21/07/2021 245.00p 260.00p 244.40p 260.00p 223985
20/07/2021 242.00p 251.55p 237.00p 241.00p 181732
19/07/2021 230.00p 241.00p 223.44p 238.00p 517541
16/07/2021 243.00p 251.52p 232.47p 238.00p 202246
15/07/2021 266.00p 268.00p 241.76p 242.00p 170179
14/07/2021 261.00p 268.00p 259.00p 264.00p 104464
13/07/2021 260.00p 266.00p 255.25p 265.00p 486574
12/07/2021 261.00p 265.00p 252.51p 260.00p 116596
09/07/2021 259.00p 265.00p 253.00p 261.00p 113906
08/07/2021 263.00p 266.00p 247.83p 252.00p 312231
07/07/2021 281.00p 281.00p 260.00p 267.00p 160123
06/07/2021 278.00p 282.00p 273.00p 280.00p 184832
05/07/2021 281.00p 285.00p 276.45p 280.00p 129235
02/07/2021 292.00p 292.00p 279.00p 282.00p 67181
01/07/2021 285.00p 288.00p 281.00p 282.00p 77399
30/06/2021 283.00p 289.00p 281.00p 285.00p 117575
29/06/2021 300.00p 300.00p 280.00p 282.00p 95740
28/06/2021 300.00p 304.44p 290.00p 295.00p 78213
25/06/2021 302.00p 307.00p 291.00p 300.00p 229209
24/06/2021 282.00p 303.00p 281.00p 303.00p 145371
23/06/2021 295.00p 296.00p 263.82p 281.00p 567025
22/06/2021 290.00p 298.00p 285.00p 285.00p 150358
21/06/2021 299.00p 299.00p 284.04p 290.00p 132838
18/06/2021 296.00p 300.00p 290.00p 298.00p 115682
17/06/2021 296.00p 298.00p 285.75p 296.00p 102172
16/06/2021 295.00p 307.00p 287.00p 290.00p 123584
15/06/2021 301.00p 309.00p 296.00p 296.00p 99909
14/06/2021 290.00p 310.00p 290.00p 305.00p 153811
11/06/2021 294.00p 295.10p 285.00p 290.00p 59465
10/06/2021 299.00p 299.00p 283.00p 293.00p 886579
09/06/2021 284.00p 300.00p 273.00p 298.00p 485838
08/06/2021 266.00p 289.00p 266.00p 286.00p 110617
07/06/2021 272.00p 279.17p 260.00p 270.00p 2113021
04/06/2021 272.00p 284.00p 270.00p 274.00p 324687
03/06/2021 280.00p 282.00p 271.00p 271.00p 54143
02/06/2021 284.00p 284.00p 274.00p 274.00p 44555
01/06/2021 278.00p 285.00p 272.78p 285.00p 54100
31/05/2021 273.00p 282.22p 268.93p 278.00p 95602

*Close Price adjusted for both dividends and splits