Joules Group (JOUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/06/2017 306.50p 306.50p 304.50p 305.00p 0
19/06/2017 303.50p 307.50p 302.50p 306.50p 0
16/06/2017 294.50p 305.00p 294.00p 302.50p 114988
15/06/2017 298.50p 299.00p 292.00p 294.50p 91779
14/06/2017 299.50p 300.60p 297.25p 298.50p 31754
13/06/2017 299.50p 300.60p 295.25p 299.50p 25437
12/06/2017 297.50p 300.60p 297.00p 299.50p 90040
09/06/2017 296.50p 298.01p 294.99p 297.50p 97436
08/06/2017 296.00p 298.00p 294.00p 296.50p 72997
07/06/2017 301.00p 301.00p 294.00p 296.00p 113003
06/06/2017 297.50p 304.75p 295.00p 301.00p 434567
05/06/2017 284.50p 289.00p 284.50p 286.00p 28035
02/06/2017 284.50p 285.52p 283.80p 284.50p 33832
01/06/2017 283.50p 288.04p 283.00p 284.50p 156013
31/05/2017 275.00p 283.70p 274.85p 277.00p 77523
30/05/2017 270.00p 277.20p 270.00p 275.00p 33405
26/05/2017 270.00p 272.00p 269.00p 270.00p 19772
25/05/2017 270.00p 272.00p 268.55p 270.00p 10405
24/05/2017 264.50p 272.00p 263.60p 270.00p 21759
23/05/2017 265.00p 267.00p 263.00p 264.50p 23478
22/05/2017 269.50p 270.00p 263.00p 265.00p 82665
19/05/2017 275.50p 275.50p 266.00p 269.50p 94074
18/05/2017 277.00p 277.01p 273.00p 275.50p 16799
17/05/2017 277.50p 280.00p 275.00p 277.00p 111829
16/05/2017 277.50p 280.01p 274.99p 277.50p 133283
15/05/2017 276.50p 279.91p 272.99p 277.50p 20388
12/05/2017 276.50p 280.00p 274.00p 276.50p 14306
11/05/2017 279.50p 280.00p 273.25p 276.50p 55674
10/05/2017 280.00p 281.01p 277.99p 280.00p 76817
09/05/2017 278.00p 282.01p 276.03p 280.00p 43370
08/05/2017 278.50p 280.00p 276.03p 278.00p 24386
05/05/2017 278.50p 280.01p 276.99p 278.50p 15695
04/05/2017 278.50p 280.01p 275.00p 278.50p 48144
03/05/2017 280.00p 280.00p 275.97p 278.50p 71729
02/05/2017 278.50p 282.01p 276.99p 280.00p 134697
28/04/2017 275.00p 280.00p 273.00p 280.00p 95776
27/04/2017 271.00p 278.00p 270.00p 275.00p 46398
26/04/2017 276.50p 276.50p 270.00p 271.00p 32862
25/04/2017 271.50p 277.50p 270.24p 276.50p 69929
24/04/2017 277.50p 278.00p 265.60p 271.00p 80773
21/04/2017 277.50p 279.00p 275.00p 276.00p 140728
20/04/2017 270.00p 279.00p 270.00p 277.50p 63643
19/04/2017 265.00p 277.70p 265.00p 270.00p 765617
18/04/2017 263.50p 265.00p 262.50p 263.50p 48749
13/04/2017 265.00p 265.00p 262.50p 263.50p 78130
12/04/2017 262.50p 265.00p 260.99p 263.50p 921422
11/04/2017 256.50p 263.50p 254.47p 262.00p 52073
10/04/2017 247.50p 260.00p 247.10p 256.50p 49098
07/04/2017 247.50p 249.90p 246.00p 247.50p 83046
06/04/2017 247.50p 249.00p 245.65p 247.50p 10249
05/04/2017 247.50p 249.51p 244.99p 247.50p 108651
04/04/2017 240.50p 250.80p 240.50p 247.50p 88228
03/04/2017 238.50p 244.00p 237.00p 240.50p 75587
31/03/2017 238.50p 239.22p 237.00p 238.50p 12211
30/03/2017 241.00p 241.01p 236.99p 238.50p 39380
29/03/2017 241.00p 241.50p 240.05p 241.00p 60573
28/03/2017 241.00p 241.01p 239.99p 241.00p 22048
27/03/2017 241.00p 241.00p 239.99p 241.00p 34102
24/03/2017 242.50p 243.75p 239.99p 241.00p 134693
23/03/2017 247.50p 262.51p 240.00p 262.50p 34832
22/03/2017 252.50p 255.01p 245.00p 255.00p 27158
21/03/2017 252.50p 252.50p 250.00p 250.00p 7136
20/03/2017 252.50p 252.50p 250.00p 252.50p 14848
17/03/2017 250.00p 253.00p 250.00p 252.50p 1798511
16/03/2017 252.50p 252.50p 250.00p 251.00p 72559
15/03/2017 257.50p 257.50p 245.00p 252.50p 77644
14/03/2017 258.50p 260.50p 256.30p 257.50p 28180
13/03/2017 258.50p 261.95p 255.70p 258.50p 829179
10/03/2017 259.50p 262.74p 255.00p 258.50p 91477
09/03/2017 251.00p 262.00p 251.00p 260.00p 158317
08/03/2017 245.50p 253.45p 245.00p 251.00p 251167
07/03/2017 240.50p 245.50p 240.50p 245.50p 36944
06/03/2017 238.00p 243.75p 237.50p 240.50p 28624
03/03/2017 236.50p 240.00p 236.00p 237.50p 31315
02/03/2017 236.50p 238.00p 235.20p 236.50p 62502
01/03/2017 240.50p 241.00p 235.05p 236.50p 53841
28/02/2017 241.00p 241.60p 240.00p 240.50p 42933
27/02/2017 241.00p 242.00p 240.00p 241.00p 19487
24/02/2017 244.50p 247.36p 240.00p 241.00p 139174
23/02/2017 238.00p 245.00p 238.00p 244.50p 119795
22/02/2017 229.50p 240.00p 229.05p 238.00p 82092
21/02/2017 229.50p 234.00p 227.00p 229.50p 75431
20/02/2017 221.50p 232.00p 220.50p 229.50p 56621
17/02/2017 222.00p 224.00p 220.00p 221.50p 27115
16/02/2017 217.50p 224.00p 217.50p 222.00p 27317
15/02/2017 216.00p 220.00p 215.30p 217.50p 123076
14/02/2017 216.00p 218.85p 215.10p 216.00p 7966
13/02/2017 212.00p 218.90p 212.00p 216.00p 44132
10/02/2017 212.00p 215.00p 212.00p 212.00p 7515
09/02/2017 210.50p 215.00p 210.05p 212.00p 26848
08/02/2017 210.50p 212.40p 210.50p 210.50p 14150
07/02/2017 210.50p 212.40p 209.60p 210.50p 11418
06/02/2017 212.00p 214.34p 209.34p 210.50p 65366
03/02/2017 210.00p 212.00p 209.34p 210.50p 34819
02/02/2017 209.50p 212.00p 209.34p 210.00p 47607
01/02/2017 216.50p 216.50p 205.66p 209.50p 107815
31/01/2017 224.50p 224.50p 213.00p 216.50p 62745
30/01/2017 221.50p 222.00p 218.50p 220.50p 30556
27/01/2017 219.00p 225.00p 218.50p 221.50p 32487
26/01/2017 219.50p 219.50p 218.10p 219.00p 13194
25/01/2017 218.00p 219.50p 218.00p 219.50p 69043
24/01/2017 219.50p 220.00p 216.00p 218.00p 19886
23/01/2017 221.50p 221.50p 218.00p 219.50p 56156
20/01/2017 221.50p 221.50p 220.00p 221.50p 73211
19/01/2017 223.00p 223.00p 220.00p 221.50p 19020
18/01/2017 223.00p 223.50p 220.00p 223.00p 141659
17/01/2017 222.00p 225.18p 221.00p 223.00p 45748
16/01/2017 221.50p 223.00p 220.25p 222.00p 40610
13/01/2017 221.50p 223.00p 220.00p 220.00p 38249
12/01/2017 224.00p 225.44p 220.00p 221.50p 74184
11/01/2017 226.50p 230.82p 215.00p 224.50p 3362985
10/01/2017 219.00p 220.22p 218.00p 219.00p 208498
09/01/2017 217.50p 223.95p 217.50p 219.00p 273914
06/01/2017 213.50p 215.00p 210.00p 213.00p 39773
05/01/2017 216.00p 216.90p 210.50p 213.50p 48818
04/01/2017 220.00p 221.80p 208.00p 216.00p 69786
03/01/2017 220.00p 224.00p 218.50p 220.00p 98998
30/12/2016 219.50p 223.00p 217.50p 220.00p 6927
29/12/2016 219.50p 222.00p 217.50p 219.50p 12495
28/12/2016 216.50p 222.00p 215.00p 219.50p 41379
23/12/2016 217.00p 218.00p 215.00p 216.50p 19800
22/12/2016 216.00p 218.00p 216.00p 217.00p 84927
21/12/2016 215.50p 218.00p 214.80p 216.00p 9404
20/12/2016 219.00p 219.30p 213.00p 215.50p 40603
19/12/2016 219.50p 221.70p 217.67p 219.00p 111269
16/12/2016 209.00p 223.00p 209.00p 219.50p 146237
15/12/2016 207.00p 212.50p 206.00p 208.00p 47304
14/12/2016 201.00p 210.00p 200.65p 207.00p 72454
13/12/2016 201.50p 202.90p 200.00p 201.00p 38844
12/12/2016 197.00p 205.00p 196.80p 201.50p 55373
09/12/2016 195.50p 198.00p 195.50p 197.00p 57671
08/12/2016 193.50p 204.00p 192.00p 195.50p 120462
07/12/2016 208.50p 210.00p 190.00p 197.00p 333931
06/12/2016 198.50p 206.30p 197.50p 202.50p 95172
05/12/2016 187.50p 200.00p 185.60p 195.50p 148213
02/12/2016 188.50p 192.97p 170.00p 187.50p 3322644
01/12/2016 184.50p 193.25p 184.50p 188.50p 367677
30/11/2016 185.00p 185.22p 183.00p 184.50p 34325
29/11/2016 185.00p 185.96p 183.00p 185.00p 17591
28/11/2016 186.50p 186.50p 183.00p 185.00p 20647
25/11/2016 188.00p 188.00p 185.00p 186.50p 16208
24/11/2016 187.50p 190.00p 185.00p 188.00p 97785
23/11/2016 176.50p 189.00p 176.50p 186.00p 255766
22/11/2016 176.00p 178.00p 171.00p 174.50p 412641
21/11/2016 180.50p 180.50p 175.00p 176.00p 71444
18/11/2016 180.50p 180.50p 180.00p 180.50p 18260
17/11/2016 180.50p 180.50p 180.00p 180.50p 51509
16/11/2016 180.50p 180.50p 180.00p 180.50p 6709
15/11/2016 180.50p 180.50p 180.00p 180.50p 8711
14/11/2016 180.50p 180.50p 180.00p 180.50p 11623
11/11/2016 182.50p 182.50p 180.00p 180.50p 12162
10/11/2016 181.50p 182.90p 181.00p 182.50p 17273
09/11/2016 181.50p 181.90p 176.00p 181.50p 139553
08/11/2016 183.00p 183.45p 180.00p 181.50p 19769
07/11/2016 187.50p 187.50p 178.00p 183.00p 344992
04/11/2016 189.00p 189.00p 186.00p 187.50p 8679
03/11/2016 193.00p 193.00p 186.00p 189.00p 28363
02/11/2016 193.00p 193.00p 191.00p 193.00p 3957
01/11/2016 193.00p 193.00p 190.00p 193.00p 9874
31/10/2016 194.00p 194.00p 191.00p 193.00p 17679
28/10/2016 196.00p 196.00p 192.00p 194.00p 21553
27/10/2016 196.00p 196.00p 194.00p 196.00p 10703
26/10/2016 196.00p 196.00p 194.00p 196.00p 13221
25/10/2016 196.00p 196.00p 194.00p 196.00p 4244
24/10/2016 196.50p 196.50p 193.00p 196.00p 48479
21/10/2016 196.50p 196.50p 194.00p 196.50p 4083
20/10/2016 196.50p 196.50p 194.00p 196.50p 14222
19/10/2016 196.50p 196.80p 194.00p 196.50p 17717
18/10/2016 197.00p 197.20p 194.00p 196.50p 61563
17/10/2016 197.50p 198.22p 195.00p 197.00p 36878
14/10/2016 197.00p 198.00p 195.25p 197.50p 52810
13/10/2016 201.50p 201.80p 193.25p 197.00p 42554
12/10/2016 201.50p 201.90p 200.00p 201.50p 4015
11/10/2016 201.50p 203.40p 199.84p 201.50p 45955
10/10/2016 202.50p 204.25p 200.00p 202.50p 27727
07/10/2016 202.50p 204.25p 200.00p 202.50p 6110
06/10/2016 203.50p 205.00p 200.00p 202.50p 240693
05/10/2016 203.50p 206.00p 200.00p 203.50p 46266
04/10/2016 203.50p 206.93p 200.50p 203.50p 14598
03/10/2016 202.50p 206.95p 201.82p 203.50p 43835
30/09/2016 202.50p 205.00p 202.05p 202.50p 4051
29/09/2016 202.50p 205.00p 201.85p 202.50p 13699
28/09/2016 202.50p 204.90p 201.85p 202.50p 14829
27/09/2016 203.50p 205.00p 201.00p 202.50p 26213
26/09/2016 203.50p 207.00p 201.15p 203.50p 49072
23/09/2016 203.50p 205.00p 201.12p 203.50p 43513
22/09/2016 203.50p 206.23p 201.12p 203.50p 28951
21/09/2016 200.50p 206.00p 198.47p 205.00p 47962
20/09/2016 200.00p 204.00p 197.00p 200.50p 14146
19/09/2016 198.00p 202.00p 196.00p 200.00p 115228
16/09/2016 198.00p 200.00p 197.00p 198.00p 15141
15/09/2016 198.00p 199.80p 197.00p 198.00p 15767
14/09/2016 200.50p 200.50p 196.00p 198.00p 28110
13/09/2016 195.50p 202.00p 195.00p 200.50p 383565
12/09/2016 195.50p 200.00p 194.23p 195.50p 79857
09/09/2016 193.00p 195.50p 191.68p 195.50p 334047
08/09/2016 195.00p 195.00p 188.28p 193.00p 96977
07/09/2016 192.00p 198.23p 186.75p 195.00p 564260
06/09/2016 190.00p 195.52p 189.56p 192.00p 162693
05/09/2016 176.00p 193.60p 175.00p 189.50p 347970

*Close Price adjusted for both dividends and splits