Joules Group (JOUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/04/2018 309.00p 317.92p 309.00p 309.00p 5416
03/04/2018 307.00p 319.00p 306.00p 306.00p 8270
29/03/2018 305.00p 320.00p 303.50p 312.00p 50258
28/03/2018 301.00p 309.00p 301.00p 307.00p 8661
27/03/2018 301.00p 309.00p 301.00p 303.00p 15338
26/03/2018 314.00p 314.00p 303.00p 305.00p 23971
23/03/2018 309.00p 314.00p 294.00p 304.00p 57821
22/03/2018 314.00p 317.92p 309.00p 309.00p 30009
21/03/2018 311.00p 318.00p 311.00p 318.00p 12523
20/03/2018 316.00p 318.00p 313.00p 313.00p 21722
19/03/2018 316.00p 319.04p 312.50p 318.00p 39424
16/03/2018 314.00p 319.00p 310.00p 319.00p 50947
15/03/2018 311.00p 318.90p 305.00p 309.00p 56035
14/03/2018 315.00p 319.00p 315.00p 319.00p 30164
13/03/2018 319.00p 323.00p 319.00p 322.00p 19905
12/03/2018 320.00p 322.16p 316.13p 320.00p 11265
09/03/2018 323.00p 324.00p 316.00p 324.00p 9542
08/03/2018 320.00p 323.00p 315.00p 323.00p 88608
07/03/2018 315.00p 320.00p 314.20p 320.00p 295142
06/03/2018 315.00p 320.00p 312.70p 320.00p 8974
05/03/2018 315.00p 317.50p 310.00p 310.00p 15185
02/03/2018 315.00p 319.00p 310.40p 315.00p 21639
01/03/2018 327.00p 327.00p 315.00p 319.00p 88687
28/02/2018 328.00p 332.00p 325.00p 330.00p 17158
27/02/2018 327.00p 332.00p 327.00p 327.00p 30768
26/02/2018 326.00p 333.00p 323.00p 329.00p 73307
23/02/2018 325.00p 327.00p 320.00p 325.00p 74244
22/02/2018 318.00p 324.00p 316.00p 318.00p 17593
21/02/2018 316.00p 320.00p 315.00p 317.00p 18419
20/02/2018 319.00p 320.00p 313.10p 319.00p 15817
19/02/2018 315.00p 316.00p 313.00p 316.00p 13141
16/02/2018 315.00p 315.75p 310.00p 311.00p 20699
15/02/2018 310.00p 315.28p 310.00p 310.00p 11364
14/02/2018 317.00p 318.00p 312.00p 314.00p 30285
13/02/2018 314.00p 316.00p 313.00p 316.00p 19427
12/02/2018 315.00p 318.50p 314.00p 314.00p 32428
09/02/2018 313.00p 319.00p 313.00p 314.00p 119463
08/02/2018 315.00p 319.00p 304.00p 317.00p 48472
07/02/2018 313.00p 319.00p 313.00p 313.00p 84484
06/02/2018 324.00p 326.72p 304.55p 315.00p 77834
05/02/2018 331.00p 339.20p 326.00p 326.00p 83647
02/02/2018 330.00p 339.00p 325.00p 339.00p 948092
01/02/2018 330.00p 332.00p 325.75p 330.00p 68020
31/01/2018 330.00p 331.00p 320.00p 328.00p 59384
30/01/2018 320.00p 327.00p 320.00p 325.00p 59416
29/01/2018 329.00p 329.00p 322.00p 325.00p 71337
26/01/2018 328.00p 328.10p 320.10p 328.00p 47309
25/01/2018 316.00p 328.00p 316.00p 328.00p 73189
24/01/2018 321.00p 325.00p 316.00p 325.00p 15950
23/01/2018 328.00p 328.00p 315.65p 321.00p 44601
22/01/2018 325.00p 325.00p 320.00p 324.00p 33248
19/01/2018 320.00p 330.00p 320.00p 325.50p 82682
18/01/2018 320.00p 327.60p 320.00p 324.00p 171944
17/01/2018 323.00p 328.00p 318.00p 327.00p 72907
16/01/2018 323.00p 326.00p 319.30p 323.00p 49087
15/01/2018 319.00p 327.00p 313.82p 327.00p 66142
12/01/2018 314.00p 319.58p 310.00p 319.00p 72394
11/01/2018 309.00p 313.00p 309.00p 313.00p 26657
10/01/2018 304.00p 309.00p 304.00p 308.00p 22975
09/01/2018 320.00p 324.00p 296.60p 309.00p 149050
08/01/2018 300.00p 314.12p 299.01p 310.00p 182914
05/01/2018 294.00p 298.00p 288.00p 294.50p 124492
04/01/2018 290.00p 298.00p 286.00p 292.00p 73803
03/01/2018 290.00p 290.00p 278.00p 286.00p 148556
02/01/2018 278.00p 280.00p 275.51p 280.00p 41004
29/12/2017 278.00p 279.61p 273.00p 278.00p 12251
28/12/2017 275.00p 280.00p 270.00p 280.00p 46302
27/12/2017 272.00p 273.70p 265.00p 271.00p 53515
22/12/2017 255.00p 272.00p 255.00p 265.00p 99110
21/12/2017 259.00p 267.00p 257.00p 260.00p 22933
20/12/2017 265.00p 269.00p 259.00p 262.00p 21966
19/12/2017 265.00p 268.00p 262.00p 262.00p 69383
18/12/2017 275.00p 275.00p 261.60p 271.00p 18704
15/12/2017 272.00p 275.84p 270.00p 270.00p 20072
14/12/2017 272.00p 278.00p 265.31p 270.50p 48933
13/12/2017 265.00p 270.00p 261.72p 262.00p 93433
12/12/2017 267.50p 276.00p 261.00p 262.00p 87540
11/12/2017 266.00p 270.00p 262.50p 263.00p 81905
08/12/2017 266.65p 267.40p 261.12p 264.50p 11900
07/12/2017 266.00p 267.00p 260.55p 265.00p 21039
06/12/2017 265.00p 269.90p 262.00p 263.00p 108171
05/12/2017 265.00p 271.00p 265.00p 269.13p 15078
04/12/2017 274.25p 274.25p 260.00p 267.50p 67302
01/12/2017 271.15p 272.50p 270.00p 272.50p 67224
30/11/2017 274.00p 275.00p 269.10p 274.00p 5233
29/11/2017 273.00p 273.00p 269.52p 271.50p 16248
28/11/2017 271.00p 273.75p 267.49p 272.00p 10686
27/11/2017 273.00p 278.00p 270.00p 271.00p 66251
24/11/2017 278.00p 278.00p 270.25p 278.00p 16110
23/11/2017 275.00p 280.00p 268.00p 278.00p 23955
22/11/2017 277.00p 277.00p 251.00p 267.00p 277064
21/11/2017 276.60p 278.13p 276.05p 277.50p 28093
20/11/2017 280.00p 281.90p 275.00p 275.00p 5109
17/11/2017 284.75p 280.19p 275.35p 280.00p 25169
16/11/2017 284.75p 280.15p 277.00p 278.75p 11737
15/11/2017 284.75p 284.90p 275.25p 280.38p 17591
14/11/2017 285.00p 290.00p 275.00p 277.00p 57687
13/11/2017 289.00p 290.00p 285.53p 287.75p 42820
10/11/2017 289.00p 290.50p 287.29p 288.50p 5675
09/11/2017 287.25p 290.00p 287.25p 288.63p 204300
08/11/2017 289.75p 290.01p 283.25p 290.00p 27505
07/11/2017 292.00p 292.00p 283.00p 290.00p 91532
06/11/2017 275.00p 290.00p 273.50p 290.00p 181997
03/11/2017 276.75p 277.00p 270.25p 277.00p 38329
02/11/2017 267.00p 273.50p 267.00p 273.50p 119046
01/11/2017 269.50p 275.00p 268.00p 275.00p 31543
31/10/2017 273.00p 280.00p 270.00p 275.00p 32539
30/10/2017 283.00p 283.00p 269.90p 280.00p 61890
27/10/2017 280.00p 283.95p 275.50p 283.00p 61870
26/10/2017 277.00p 284.00p 265.75p 279.00p 123345
25/10/2017 288.00p 290.50p 282.00p 284.00p 58222
24/10/2017 289.00p 290.88p 286.25p 288.75p 23539
23/10/2017 291.00p 297.40p 289.00p 289.00p 39523
20/10/2017 295.00p 298.50p 291.00p 294.37p 61694
19/10/2017 295.00p 295.00p 289.50p 289.75p 33577
18/10/2017 290.00p 300.00p 285.00p 291.50p 180210
17/10/2017 288.00p 288.00p 285.50p 288.00p 23242
16/10/2017 282.00p 289.95p 282.00p 288.37p 182699
13/10/2017 283.00p 285.00p 280.00p 285.00p 85945
12/10/2017 279.00p 280.00p 279.00p 279.25p 5183
11/10/2017 280.00p 277.75p 277.50p 277.50p 21275
10/10/2017 280.00p 280.00p 277.75p 277.75p 5000
09/10/2017 272.00p 273.00p 272.00p 273.00p 5000
06/10/2017 277.00p 275.00p 273.50p 273.50p 41267
05/10/2017 277.00p 276.00p 275.00p 275.00p 14451
04/10/2017 277.00p 279.75p 276.00p 276.00p 8192
03/10/2017 270.00p 280.25p 270.00p 275.00p 20173
02/10/2017 265.00p 270.00p 265.00p 265.00p 15407
29/09/2017 265.00p 270.00p 265.00p 270.00p 5291
28/09/2017 263.00p 265.00p 260.00p 262.50p 35200
27/09/2017 270.00p 275.00p 255.00p 265.50p 30349
26/09/2017 278.00p 278.00p 275.00p 275.00p 3353
25/09/2017 280.00p 281.50p 279.00p 281.50p 7500
22/09/2017 285.00p 284.00p 283.50p 284.00p 8346
21/09/2017 285.00p 285.00p 282.00p 283.50p 13922
20/09/2017 286.00p 285.00p 284.50p 284.50p 27545
19/09/2017 286.00p 286.00p 285.00p 285.00p 606
18/09/2017 286.00p 286.00p 282.00p 285.00p 4819
15/09/2017 277.00p 280.00p 277.62p 277.62p 21299
14/09/2017 277.00p 280.00p 275.00p 280.00p 8410
13/09/2017 277.00p 277.00p 265.00p 273.00p 48817
12/09/2017 297.00p 297.00p 287.00p 287.00p 4550
11/09/2017 295.00p 296.50p 295.00p 296.50p 1222
08/09/2017 291.00p 293.50p 291.00p 293.50p 89322
07/09/2017 291.00p 291.00p 289.50p 291.00p 15773
06/09/2017 295.00p 295.00p 287.50p 291.00p 62158
05/09/2017 304.00p 304.00p 286.50p 295.00p 86839
04/09/2017 306.00p 306.00p 304.00p 304.00p 46811
01/09/2017 305.00p 306.00p 305.00p 306.00p 40854
31/08/2017 305.00p 305.00p 305.00p 305.00p 79067
30/08/2017 305.00p 305.00p 305.00p 305.00p 8914
29/08/2017 304.00p 307.00p 304.00p 305.00p 39484
25/08/2017 307.50p 307.50p 307.00p 307.00p 800
24/08/2017 307.50p 308.50p 308.50p 308.50p 24025
23/08/2017 308.50p 308.50p 307.50p 308.50p 28537
22/08/2017 307.00p 309.50p 308.00p 308.50p 134222
21/08/2017 309.50p 309.50p 306.00p 308.00p 40028
18/08/2017 313.50p 313.50p 304.50p 309.50p 86341
17/08/2017 313.50p 313.50p 313.50p 313.50p 31743
16/08/2017 315.50p 315.50p 313.50p 313.50p 32102
15/08/2017 315.00p 315.50p 315.00p 315.50p 85032
14/08/2017 314.50p 316.00p 314.50p 315.00p 57137
11/08/2017 322.50p 322.50p 314.00p 314.50p 152262
10/08/2017 324.00p 323.50p 322.50p 322.50p 32482
09/08/2017 320.00p 324.00p 320.00p 322.50p 128002
08/08/2017 312.00p 322.50p 312.00p 320.00p 213910
07/08/2017 305.00p 312.00p 302.50p 312.00p 91845
04/08/2017 297.00p 302.50p 297.00p 302.50p 125674
03/08/2017 297.00p 297.00p 297.00p 297.00p 55413
02/08/2017 298.50p 298.50p 297.00p 297.00p 27693
01/08/2017 301.00p 301.00p 298.50p 298.50p 44589
31/07/2017 301.00p 301.00p 301.00p 301.00p 63752
28/07/2017 299.00p 301.00p 299.00p 301.00p 90564
27/07/2017 302.00p 303.50p 296.00p 299.00p 248332
26/07/2017 313.50p 316.00p 299.00p 303.50p 155203
25/07/2017 294.00p 301.50p 294.00p 301.50p 163566
24/07/2017 294.00p 294.00p 294.00p 294.00p 60929
21/07/2017 292.50p 294.00p 292.50p 294.00p 56479
20/07/2017 288.50p 292.50p 288.50p 292.50p 85480
19/07/2017 288.50p 289.00p 288.50p 288.50p 37320
18/07/2017 287.50p 288.50p 287.50p 288.50p 38824
17/07/2017 295.00p 295.00p 287.50p 287.50p 40396
14/07/2017 295.00p 295.00p 295.00p 295.00p 16065
13/07/2017 296.50p 296.50p 295.00p 295.00p 52476
12/07/2017 300.50p 300.50p 296.50p 296.50p 19392
11/07/2017 301.50p 301.50p 300.50p 300.50p 260591
10/07/2017 302.50p 302.50p 301.50p 301.50p 48031
07/07/2017 304.00p 304.00p 302.50p 302.50p 23206
06/07/2017 304.00p 304.00p 304.00p 304.00p 11915
05/07/2017 304.00p 304.00p 304.00p 304.00p 28104
04/07/2017 304.00p 304.00p 304.00p 304.00p 17600
03/07/2017 300.00p 304.00p 300.00p 304.00p 71927
30/06/2017 297.00p 300.00p 296.50p 300.00p 24435
29/06/2017 295.50p 296.50p 294.00p 296.50p 25164
28/06/2017 296.50p 296.50p 294.00p 294.00p 970
27/06/2017 299.00p 299.00p 294.00p 296.50p 77315
26/06/2017 304.50p 304.50p 299.00p 299.00p 293
23/06/2017 304.50p 304.50p 304.50p 304.50p 30454
22/06/2017 305.00p 305.00p 304.50p 304.50p 0
21/06/2017 305.00p 305.00p 305.00p 305.00p 0

*Close Price adjusted for both dividends and splits