Joules Group (JOUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/10/2019 273.00p 277.00p 270.00p 277.00p 25994
30/10/2019 266.00p 278.46p 266.00p 266.00p 9624
29/10/2019 273.00p 275.79p 268.00p 272.00p 12567
28/10/2019 271.00p 278.00p 263.00p 273.00p 28351
25/10/2019 272.00p 272.00p 267.24p 272.00p 167386
24/10/2019 273.00p 278.00p 258.00p 278.00p 36988
23/10/2019 284.00p 284.00p 276.00p 276.50p 8044
22/10/2019 282.00p 286.06p 278.05p 280.00p 41762
21/10/2019 281.00p 287.25p 277.00p 278.50p 37149
18/10/2019 274.00p 284.00p 274.00p 274.00p 14106
17/10/2019 280.00p 291.13p 268.00p 279.50p 38401
16/10/2019 266.00p 274.00p 266.00p 272.00p 26566
15/10/2019 265.00p 285.00p 265.00p 277.50p 76776
14/10/2019 265.00p 273.32p 262.08p 265.00p 23085
11/10/2019 260.00p 272.40p 255.00p 272.00p 99048
10/10/2019 255.00p 264.32p 255.00p 260.00p 27930
09/10/2019 255.00p 264.97p 255.00p 259.00p 247435
08/10/2019 259.00p 267.44p 255.00p 258.00p 45462
07/10/2019 261.00p 270.50p 255.00p 255.00p 33988
04/10/2019 269.00p 272.00p 261.00p 272.00p 9246
03/10/2019 270.00p 274.28p 254.20p 267.00p 144142
02/10/2019 276.00p 286.25p 269.00p 269.00p 40802
01/10/2019 280.00p 287.00p 276.00p 282.50p 39475
30/09/2019 278.00p 283.25p 269.12p 276.50p 53831
27/09/2019 267.00p 282.00p 263.08p 282.00p 180724
26/09/2019 262.00p 267.90p 262.00p 265.00p 4204
25/09/2019 264.00p 267.86p 260.50p 264.00p 361386
24/09/2019 259.00p 268.00p 259.00p 260.00p 5418
23/09/2019 260.00p 266.00p 256.00p 262.00p 38869
20/09/2019 264.00p 267.88p 262.00p 263.00p 124313
19/09/2019 263.00p 269.00p 262.00p 262.00p 19614
18/09/2019 265.35p 267.92p 264.50p 264.50p 8122
17/09/2019 263.00p 268.00p 261.06p 268.00p 26411
16/09/2019 261.00p 268.00p 261.00p 268.00p 19641
13/09/2019 267.00p 267.00p 260.00p 266.00p 42063
12/09/2019 253.00p 267.00p 253.00p 260.00p 5933
11/09/2019 260.00p 263.36p 252.00p 252.00p 13847
10/09/2019 250.00p 259.00p 250.00p 255.00p 13723
09/09/2019 262.00p 265.00p 245.00p 245.00p 59990
06/09/2019 250.00p 262.00p 250.00p 257.00p 22303
05/09/2019 251.00p 263.00p 250.00p 250.00p 22851
04/09/2019 262.00p 264.00p 256.00p 256.00p 31083
03/09/2019 258.00p 264.00p 250.00p 250.00p 23283
02/09/2019 257.00p 263.00p 257.00p 257.00p 156977
30/08/2019 251.00p 263.00p 251.00p 257.50p 13364
29/08/2019 250.00p 265.00p 250.00p 255.00p 17748
28/08/2019 260.00p 260.00p 251.00p 260.00p 10186
27/08/2019 255.00p 265.00p 250.00p 251.00p 26962
23/08/2019 255.00p 264.00p 254.00p 254.00p 14435
22/08/2019 254.00p 267.00p 254.00p 260.00p 12276
21/08/2019 254.00p 267.00p 254.00p 258.00p 26625
20/08/2019 266.00p 266.00p 256.00p 266.00p 26957
19/08/2019 257.00p 266.00p 250.00p 250.00p 31723
16/08/2019 254.00p 266.90p 250.00p 254.00p 48087
15/08/2019 251.00p 265.88p 251.00p 260.00p 15911
14/08/2019 263.00p 268.00p 256.00p 264.00p 30687
13/08/2019 268.00p 268.00p 255.00p 258.00p 29736
12/08/2019 265.00p 270.00p 257.88p 270.00p 25788
09/08/2019 259.00p 260.95p 250.00p 250.00p 192387
08/08/2019 256.00p 264.00p 256.00p 257.00p 23419
07/08/2019 250.00p 261.20p 250.00p 255.00p 46492
06/08/2019 260.00p 264.65p 252.00p 256.00p 49363
05/08/2019 268.00p 268.00p 255.00p 256.00p 42160
02/08/2019 268.00p 268.00p 255.00p 268.00p 62481
01/08/2019 262.00p 264.80p 250.00p 250.00p 49903
31/07/2019 263.00p 265.00p 250.00p 259.00p 56188
30/07/2019 241.00p 253.00p 238.27p 250.00p 73292
29/07/2019 249.00p 250.00p 238.00p 246.00p 59416
26/07/2019 249.00p 251.00p 238.00p 249.00p 40061
25/07/2019 238.00p 243.00p 237.00p 242.00p 447630
24/07/2019 247.00p 250.00p 232.00p 240.00p 121233
23/07/2019 255.00p 260.00p 245.00p 249.00p 891745
22/07/2019 257.00p 258.65p 243.40p 255.00p 98645
19/07/2019 256.00p 262.80p 253.92p 257.00p 35570
18/07/2019 260.00p 264.00p 256.64p 260.00p 610039
17/07/2019 263.00p 264.00p 256.34p 260.00p 64710
16/07/2019 262.00p 262.00p 258.00p 258.00p 119806
15/07/2019 253.00p 268.00p 251.30p 260.00p 72801
12/07/2019 248.00p 261.00p 247.00p 261.00p 95622
11/07/2019 247.00p 254.00p 244.85p 252.00p 39019
10/07/2019 253.00p 255.00p 245.00p 255.00p 27418
09/07/2019 247.00p 251.00p 245.00p 251.00p 39611
08/07/2019 245.00p 252.00p 240.75p 247.00p 76276
05/07/2019 257.00p 264.00p 251.00p 255.00p 16036
04/07/2019 253.00p 257.00p 251.90p 257.00p 30853
03/07/2019 249.00p 257.00p 246.00p 257.00p 17455
02/07/2019 255.00p 260.00p 247.25p 251.00p 32580
01/07/2019 256.00p 264.50p 249.00p 255.00p 35289
28/06/2019 256.00p 266.24p 250.00p 254.00p 36404
27/06/2019 257.00p 259.67p 255.00p 257.00p 24525
26/06/2019 260.00p 261.55p 257.00p 259.00p 31253
25/06/2019 271.00p 271.00p 256.94p 261.00p 41477
24/06/2019 265.00p 270.00p 259.00p 259.00p 20696
21/06/2019 272.00p 272.00p 261.00p 267.00p 20913
20/06/2019 266.00p 272.00p 261.80p 272.00p 22388
19/06/2019 264.00p 270.00p 263.00p 268.50p 24558
18/06/2019 268.00p 271.50p 259.00p 259.00p 39359
17/06/2019 266.00p 272.00p 258.00p 272.00p 40686
14/06/2019 263.00p 266.00p 261.00p 266.00p 24883
13/06/2019 272.00p 272.00p 259.77p 261.00p 87449
12/06/2019 273.00p 273.00p 267.56p 271.00p 43581
11/06/2019 270.00p 271.00p 263.34p 264.00p 33062
10/06/2019 270.00p 277.00p 262.00p 262.00p 484364
07/06/2019 271.00p 279.00p 266.60p 279.00p 78606
06/06/2019 264.00p 280.00p 264.00p 268.00p 144698
05/06/2019 252.00p 258.00p 252.00p 255.00p 187156
04/06/2019 253.00p 260.00p 253.00p 256.00p 50800
03/06/2019 255.00p 265.50p 255.00p 255.00p 31416
31/05/2019 269.00p 270.00p 256.00p 270.00p 7495
30/05/2019 270.00p 270.00p 257.00p 266.00p 188235
29/05/2019 267.00p 269.72p 256.00p 267.00p 17881
28/05/2019 267.00p 268.00p 259.86p 268.00p 16309
24/05/2019 251.00p 272.00p 251.00p 269.00p 706411
23/05/2019 256.00p 270.00p 252.44p 263.00p 62834
22/05/2019 265.00p 270.00p 250.00p 250.00p 32782
21/05/2019 271.00p 273.10p 249.25p 255.00p 116593
20/05/2019 272.00p 278.25p 267.00p 270.50p 34653
17/05/2019 270.00p 282.00p 270.00p 282.00p 39798
16/05/2019 274.00p 278.50p 270.00p 270.00p 19017
15/05/2019 279.00p 279.00p 270.00p 270.00p 21665
14/05/2019 275.00p 284.00p 271.00p 271.00p 64414
13/05/2019 277.00p 284.00p 270.00p 274.00p 24857
10/05/2019 275.00p 284.00p 269.73p 281.00p 36547
09/05/2019 274.00p 277.00p 271.24p 274.00p 57443
08/05/2019 276.00p 281.00p 271.70p 275.00p 32337
07/05/2019 279.00p 279.00p 269.80p 278.00p 112906
03/05/2019 277.00p 282.64p 272.00p 272.00p 39948
02/05/2019 275.00p 283.00p 269.00p 273.00p 318166
01/05/2019 277.00p 285.00p 275.00p 285.00p 27977
30/04/2019 278.04p 278.64p 273.30p 276.50p 38010
29/04/2019 278.00p 283.56p 273.00p 273.00p 28498
26/04/2019 277.00p 284.30p 274.00p 274.00p 19838
25/04/2019 268.00p 285.00p 268.00p 270.00p 42248
24/04/2019 272.00p 280.00p 269.00p 280.00p 17852
23/04/2019 280.00p 280.00p 265.00p 272.00p 141048
18/04/2019 260.00p 270.00p 260.00p 270.00p 240716
17/04/2019 262.00p 283.00p 262.00p 272.00p 318893
16/04/2019 270.00p 274.00p 263.00p 269.00p 116713
15/04/2019 268.00p 271.00p 268.00p 270.00p 594106
12/04/2019 280.00p 288.61p 268.00p 270.00p 84846
11/04/2019 275.00p 289.00p 275.00p 278.00p 14408
10/04/2019 282.00p 287.00p 276.50p 276.50p 29904
09/04/2019 277.00p 289.00p 271.75p 276.00p 298107
08/04/2019 275.00p 282.00p 274.50p 274.50p 21273
05/04/2019 274.00p 282.00p 274.00p 275.00p 45216
04/04/2019 271.00p 289.00p 270.00p 284.00p 25982
03/04/2019 280.00p 287.50p 262.00p 268.00p 33724
02/04/2019 288.00p 288.00p 273.24p 280.00p 12486
01/04/2019 279.00p 290.00p 270.52p 288.00p 188471
29/03/2019 280.00p 293.00p 280.00p 288.00p 24023
28/03/2019 290.00p 290.00p 279.00p 288.00p 88597
27/03/2019 290.10p 290.10p 279.75p 286.50p 7178
26/03/2019 278.00p 291.80p 278.00p 278.00p 14122
25/03/2019 273.00p 290.80p 273.00p 280.50p 51857
22/03/2019 299.00p 299.00p 285.68p 287.50p 16964
21/03/2019 290.00p 298.00p 280.00p 280.00p 50317
20/03/2019 289.00p 290.24p 282.34p 290.00p 49774
19/03/2019 298.00p 298.00p 284.45p 294.00p 57270
18/03/2019 285.00p 303.73p 285.00p 299.50p 137030
15/03/2019 282.00p 304.00p 282.00p 282.00p 19039
14/03/2019 282.00p 300.64p 282.00p 285.00p 232884
13/03/2019 288.00p 295.00p 283.20p 286.00p 44605
12/03/2019 290.00p 296.15p 280.00p 280.00p 28345
11/03/2019 296.40p 296.40p 291.72p 294.00p 12245
08/03/2019 305.00p 305.00p 290.00p 300.00p 24708
07/03/2019 306.00p 314.00p 287.00p 300.00p 32300
06/03/2019 317.00p 317.00p 308.00p 308.00p 36484
05/03/2019 309.00p 317.00p 302.56p 311.00p 53465
04/03/2019 304.00p 314.00p 292.63p 301.00p 52492
01/03/2019 291.00p 302.00p 290.00p 296.00p 66261
28/02/2019 289.00p 297.00p 286.00p 297.00p 9380
27/02/2019 294.00p 294.08p 273.00p 291.00p 255188
26/02/2019 294.00p 294.00p 281.68p 294.00p 74206
25/02/2019 276.00p 284.00p 274.00p 280.00p 21597
22/02/2019 278.00p 285.00p 277.00p 282.00p 11338
21/02/2019 281.00p 283.00p 272.00p 280.00p 87250
20/02/2019 274.00p 289.00p 273.00p 284.00p 38837
19/02/2019 294.00p 294.00p 273.00p 273.00p 29431
18/02/2019 274.00p 293.00p 274.00p 289.00p 51966
15/02/2019 272.00p 277.00p 272.00p 276.00p 42316
14/02/2019 283.00p 288.50p 272.00p 274.00p 78210
13/02/2019 281.00p 290.00p 280.00p 280.00p 51037
12/02/2019 299.00p 300.00p 285.00p 290.00p 60269
11/02/2019 287.00p 299.72p 279.90p 287.50p 70704
08/02/2019 286.00p 286.00p 277.00p 282.50p 94634
07/02/2019 284.00p 287.00p 275.00p 280.00p 76651
06/02/2019 270.00p 290.00p 267.00p 273.00p 330673
05/02/2019 272.00p 272.00p 269.00p 270.00p 230967
04/02/2019 275.00p 275.00p 264.00p 270.00p 60775
01/02/2019 271.00p 279.45p 269.00p 270.00p 40143
31/01/2019 274.00p 283.00p 263.00p 275.00p 56756
30/01/2019 263.00p 289.40p 259.66p 280.00p 209221
29/01/2019 261.00p 268.20p 258.30p 265.00p 103372
28/01/2019 260.00p 262.00p 251.00p 260.00p 56667
25/01/2019 260.00p 260.00p 246.00p 260.00p 43807
24/01/2019 256.00p 260.00p 247.10p 260.00p 31668
23/01/2019 262.00p 262.00p 250.00p 250.00p 52783
22/01/2019 259.00p 260.00p 247.20p 259.00p 20249
21/01/2019 247.00p 260.00p 246.13p 260.00p 12919
18/01/2019 260.00p 260.00p 246.13p 252.00p 23301

*Close Price adjusted for both dividends and splits