Joules Group (JOUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/01/2019 245.00p 254.00p 241.50p 254.00p 30001
16/01/2019 247.00p 248.00p 242.00p 245.00p 33185
15/01/2019 241.00p 250.00p 240.00p 250.00p 18591
14/01/2019 254.00p 254.00p 243.00p 248.00p 26351
11/01/2019 250.00p 254.50p 243.00p 248.50p 14067
10/01/2019 255.00p 263.00p 250.00p 257.50p 32481
09/01/2019 255.00p 264.00p 254.00p 259.50p 74093
08/01/2019 263.00p 266.28p 242.00p 258.00p 115234
07/01/2019 233.00p 253.00p 233.00p 244.50p 70091
04/01/2019 244.00p 244.00p 238.50p 238.50p 23888
03/01/2019 232.00p 248.00p 230.90p 238.50p 80981
02/01/2019 232.00p 232.00p 225.00p 226.50p 28108
31/12/2018 232.00p 233.80p 226.63p 228.50p 13980
28/12/2018 222.00p 234.46p 221.40p 226.50p 54972
27/12/2018 220.00p 225.00p 216.00p 217.50p 21341
24/12/2018 222.00p 225.00p 216.00p 216.00p 10640
21/12/2018 225.00p 225.00p 211.44p 222.00p 30837
20/12/2018 220.00p 225.00p 212.00p 225.00p 63410
19/12/2018 206.00p 217.24p 206.00p 210.00p 15521
18/12/2018 206.00p 218.90p 200.00p 207.00p 47382
17/12/2018 224.00p 225.00p 201.65p 210.00p 57849
14/12/2018 233.00p 233.00p 224.00p 227.00p 59240
13/12/2018 227.00p 236.58p 224.00p 227.00p 50255
12/12/2018 223.00p 234.00p 223.00p 229.00p 19853
11/12/2018 226.00p 229.28p 224.00p 229.00p 7529
10/12/2018 230.00p 230.00p 224.00p 229.00p 38703
07/12/2018 235.92p 238.16p 232.00p 235.50p 10613
06/12/2018 234.00p 235.00p 224.00p 225.00p 92369
05/12/2018 215.00p 234.34p 210.10p 230.00p 241095
04/12/2018 220.00p 232.32p 205.00p 207.00p 66745
03/12/2018 235.00p 243.44p 215.00p 217.00p 51274
30/11/2018 237.00p 248.96p 230.00p 235.50p 46075
29/11/2018 246.00p 249.00p 234.00p 234.00p 97975
28/11/2018 235.00p 245.06p 229.34p 237.00p 57030
27/11/2018 237.00p 237.00p 227.00p 227.00p 134486
26/11/2018 244.00p 244.00p 227.00p 232.00p 36444
23/11/2018 236.36p 241.00p 231.00p 232.50p 26588
22/11/2018 240.00p 245.00p 231.00p 241.00p 485350
21/11/2018 239.00p 245.00p 235.00p 235.00p 36136
20/11/2018 235.00p 243.00p 232.00p 239.50p 69592
19/11/2018 245.00p 254.10p 241.00p 245.00p 9451
16/11/2018 246.00p 254.00p 245.00p 245.00p 17908
15/11/2018 264.00p 264.00p 246.00p 248.50p 36762
14/11/2018 259.00p 265.90p 246.00p 255.00p 221360
13/11/2018 255.00p 264.00p 250.00p 257.00p 7014
12/11/2018 263.00p 265.16p 256.50p 256.50p 13361
09/11/2018 269.00p 273.00p 261.52p 263.50p 1555
08/11/2018 271.00p 277.00p 263.00p 263.00p 27485
07/11/2018 261.00p 275.00p 261.00p 267.50p 889
06/11/2018 268.00p 276.00p 263.24p 264.50p 14427
05/11/2018 260.00p 280.00p 260.00p 269.00p 70261
02/11/2018 260.00p 280.00p 260.00p 271.50p 30314
01/11/2018 272.00p 272.00p 260.00p 266.00p 71724
31/10/2018 254.00p 272.00p 252.12p 272.00p 65665
30/10/2018 253.90p 254.00p 248.00p 250.00p 26214
29/10/2018 259.00p 259.00p 246.00p 254.00p 8094
26/10/2018 252.44p 252.44p 242.00p 246.00p 108339
25/10/2018 247.00p 251.68p 243.00p 247.50p 31431
24/10/2018 260.00p 260.00p 251.00p 255.00p 9227
23/10/2018 259.00p 260.00p 250.00p 250.00p 15142
22/10/2018 264.00p 264.00p 258.00p 258.00p 24676
19/10/2018 268.00p 269.00p 258.55p 260.50p 66533
18/10/2018 258.00p 264.00p 258.00p 260.00p 16876
17/10/2018 253.00p 267.00p 253.00p 265.00p 19526
16/10/2018 261.00p 270.00p 246.00p 250.00p 24687
15/10/2018 271.45p 273.10p 261.00p 270.50p 43504
12/10/2018 260.00p 279.00p 246.00p 270.50p 81714
11/10/2018 273.00p 273.00p 241.00p 259.00p 95305
10/10/2018 289.00p 291.64p 256.00p 271.50p 67090
09/10/2018 300.00p 300.00p 260.24p 288.50p 60245
08/10/2018 296.00p 296.50p 291.00p 292.50p 14932
05/10/2018 293.00p 298.50p 288.00p 290.00p 133518
04/10/2018 296.00p 303.00p 288.25p 290.00p 178311
03/10/2018 295.00p 302.25p 295.00p 299.50p 32202
02/10/2018 296.00p 303.25p 295.00p 299.50p 42665
01/10/2018 301.00p 306.92p 295.00p 298.00p 26370
28/09/2018 309.00p 310.00p 296.13p 305.50p 12714
27/09/2018 304.00p 304.06p 304.00p 304.00p 2847
26/09/2018 310.00p 310.00p 303.07p 310.00p 18215
25/09/2018 305.00p 309.00p 300.00p 303.00p 22482
24/09/2018 310.00p 319.00p 305.00p 315.00p 35940
21/09/2018 311.00p 319.00p 310.00p 311.00p 60939
20/09/2018 314.00p 319.00p 313.00p 317.00p 12051
19/09/2018 318.00p 318.00p 310.00p 311.00p 14127
18/09/2018 309.00p 316.00p 306.00p 307.00p 29904
17/09/2018 317.00p 318.00p 312.00p 314.00p 35692
14/09/2018 319.00p 322.50p 317.00p 322.50p 32806
13/09/2018 320.00p 322.50p 315.00p 317.00p 123306
12/09/2018 315.00p 323.91p 314.00p 316.00p 39169
11/09/2018 310.00p 318.99p 305.00p 310.00p 33510
10/09/2018 314.00p 322.40p 305.00p 305.00p 39346
07/09/2018 303.00p 313.99p 302.00p 304.00p 29794
06/09/2018 305.00p 315.00p 295.00p 305.00p 85683
05/09/2018 314.00p 314.00p 304.00p 308.50p 26780
04/09/2018 304.00p 310.75p 300.00p 304.00p 40512
03/09/2018 300.00p 305.00p 299.82p 302.50p 12706
31/08/2018 303.00p 305.00p 296.00p 303.00p 25061
30/08/2018 296.00p 306.25p 295.00p 303.00p 68370
29/08/2018 290.00p 310.00p 290.00p 310.00p 43577
28/08/2018 293.00p 303.50p 290.00p 295.50p 30569
24/08/2018 304.00p 305.00p 295.00p 305.00p 13443
23/08/2018 305.00p 305.00p 295.00p 295.00p 11589
22/08/2018 300.00p 300.00p 293.34p 300.00p 129966
21/08/2018 293.00p 304.49p 292.00p 292.00p 31074
20/08/2018 289.00p 310.00p 288.55p 304.00p 56261
17/08/2018 286.00p 293.00p 279.32p 284.00p 67635
16/08/2018 281.00p 292.00p 276.00p 290.00p 43782
15/08/2018 281.00p 291.50p 276.00p 290.00p 66635
14/08/2018 290.00p 296.00p 282.00p 282.00p 62944
13/08/2018 302.00p 308.25p 290.00p 290.00p 91212
10/08/2018 310.00p 312.00p 291.55p 301.00p 121399
09/08/2018 315.00p 316.36p 311.00p 312.00p 40998
08/08/2018 320.00p 328.15p 294.94p 308.00p 55945
07/08/2018 322.00p 328.00p 322.00p 322.00p 37090
06/08/2018 325.00p 329.00p 322.00p 324.00p 18857
03/08/2018 330.00p 330.00p 325.00p 325.00p 106095
02/08/2018 330.00p 334.00p 326.00p 330.00p 145899
01/08/2018 335.00p 335.00p 326.16p 332.50p 7905
31/07/2018 323.00p 335.00p 321.26p 330.00p 92109
30/07/2018 339.00p 342.06p 323.10p 325.00p 163103
27/07/2018 344.00p 345.00p 332.00p 345.00p 28497
26/07/2018 347.00p 347.00p 340.00p 340.00p 29486
25/07/2018 357.00p 367.70p 336.00p 341.50p 190599
24/07/2018 340.00p 350.66p 340.00p 346.00p 52004
23/07/2018 345.00p 348.84p 340.00p 340.00p 30079
20/07/2018 326.00p 354.00p 317.10p 354.00p 103609
19/07/2018 322.00p 325.00p 311.88p 323.00p 35887
18/07/2018 320.00p 324.32p 317.77p 319.50p 23900
17/07/2018 315.00p 328.44p 314.10p 321.50p 53277
16/07/2018 320.00p 320.00p 312.00p 319.50p 63287
13/07/2018 328.00p 328.90p 320.00p 327.00p 47356
12/07/2018 332.00p 336.00p 325.00p 332.50p 32117
11/07/2018 336.00p 342.79p 331.10p 332.50p 19266
10/07/2018 336.00p 336.00p 334.00p 334.00p 13137
09/07/2018 335.00p 341.00p 322.94p 331.50p 117904
06/07/2018 349.00p 349.00p 340.00p 344.50p 18180
05/07/2018 355.00p 359.00p 350.00p 354.50p 7851
04/07/2018 363.00p 374.00p 361.00p 361.00p 34357
03/07/2018 362.00p 363.10p 360.00p 361.50p 12494
02/07/2018 380.00p 380.00p 357.10p 360.50p 44010
29/06/2018 374.00p 379.88p 368.00p 374.00p 21210
28/06/2018 368.00p 379.88p 368.00p 372.50p 12200
27/06/2018 363.00p 379.94p 357.00p 374.00p 21945
26/06/2018 359.00p 369.00p 358.00p 363.50p 67647
25/06/2018 365.00p 365.00p 352.75p 360.00p 21544
22/06/2018 365.00p 365.00p 360.00p 362.50p 31391
21/06/2018 365.00p 368.00p 364.82p 366.50p 4900
20/06/2018 365.00p 370.00p 360.10p 365.00p 124101
19/06/2018 381.00p 387.90p 364.50p 364.50p 82608
18/06/2018 390.00p 393.00p 377.12p 387.00p 39297
15/06/2018 372.00p 389.22p 367.73p 384.00p 66065
14/06/2018 364.00p 372.85p 362.00p 366.50p 21359
13/06/2018 368.00p 375.00p 363.00p 371.50p 36805
12/06/2018 368.00p 370.00p 363.43p 366.00p 23815
11/06/2018 367.00p 370.00p 361.00p 365.00p 87324
08/06/2018 348.00p 370.00p 345.00p 365.00p 125674
07/06/2018 335.00p 347.50p 335.00p 346.50p 59741
06/06/2018 333.00p 333.00p 325.12p 329.00p 797985
05/06/2018 344.00p 345.00p 325.54p 334.00p 215251
04/06/2018 365.00p 365.00p 335.00p 340.50p 139429
01/06/2018 345.00p 364.90p 341.10p 357.50p 103805
31/05/2018 340.00p 344.40p 340.00p 342.50p 237227
30/05/2018 344.40p 344.40p 341.10p 342.50p 16650
29/05/2018 340.00p 345.00p 340.00p 340.00p 20620
25/05/2018 340.00p 343.52p 338.00p 338.00p 29612
24/05/2018 343.28p 343.64p 339.32p 343.00p 4985
23/05/2018 340.00p 343.52p 339.32p 342.50p 25727
22/05/2018 337.00p 343.40p 337.00p 338.00p 12585
21/05/2018 338.00p 344.00p 337.00p 337.00p 34524
18/05/2018 340.00p 344.00p 338.00p 344.00p 7467
17/05/2018 338.00p 343.00p 336.10p 337.00p 51562
16/05/2018 337.00p 340.00p 331.54p 337.50p 37360
15/05/2018 331.00p 338.90p 330.00p 330.00p 25267
14/05/2018 330.00p 338.00p 326.10p 335.00p 75263
11/05/2018 335.00p 340.00p 331.00p 340.00p 179338
10/05/2018 338.00p 341.10p 331.00p 331.00p 54381
09/05/2018 339.00p 341.84p 332.00p 332.00p 73767
08/05/2018 355.00p 363.90p 336.98p 339.00p 68941
04/05/2018 375.00p 384.46p 361.00p 361.00p 63221
03/05/2018 384.00p 384.91p 376.50p 381.00p 71707
02/05/2018 380.00p 380.00p 373.00p 380.00p 16246
01/05/2018 378.00p 379.93p 373.52p 376.50p 155710
30/04/2018 375.00p 380.00p 371.00p 378.00p 245478
27/04/2018 370.00p 375.80p 364.00p 375.00p 67137
26/04/2018 356.00p 370.00p 351.63p 370.00p 73285
25/04/2018 348.00p 360.00p 347.00p 347.00p 68617
24/04/2018 352.00p 355.00p 346.00p 355.00p 228018
23/04/2018 342.00p 352.00p 333.86p 352.00p 40153
20/04/2018 339.00p 342.00p 331.00p 342.00p 11119
19/04/2018 331.00p 340.00p 331.00p 340.00p 10975
18/04/2018 331.00p 340.00p 330.00p 340.00p 8515
17/04/2018 335.00p 335.00p 330.10p 335.00p 135154
16/04/2018 330.00p 335.00p 327.00p 335.00p 96473
13/04/2018 325.00p 332.00p 321.40p 332.00p 29014
12/04/2018 321.00p 323.92p 316.90p 321.00p 16273
11/04/2018 318.00p 323.92p 316.00p 318.00p 29371
10/04/2018 318.00p 325.00p 316.00p 324.00p 14747
09/04/2018 320.00p 320.00p 311.00p 320.00p 23680
06/04/2018 320.00p 320.00p 308.50p 320.00p 132491
05/04/2018 315.00p 317.56p 312.00p 312.00p 27044

*Close Price adjusted for both dividends and splits