Joules Group (JOUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/09/2016 172.50p 172.50p 172.00p 172.50p 15959
01/09/2016 173.50p 173.50p 172.00p 172.50p 9593
31/08/2016 173.50p 173.50p 172.00p 173.50p 9139
30/08/2016 173.50p 173.50p 172.00p 173.50p 14539
26/08/2016 173.50p 173.50p 172.00p 173.50p 48306
25/08/2016 173.50p 173.95p 172.00p 173.50p 5027
24/08/2016 173.50p 173.50p 172.00p 173.50p 8250
23/08/2016 173.50p 173.50p 172.00p 173.50p 7173
22/08/2016 173.50p 173.50p 170.00p 173.50p 80308
19/08/2016 173.50p 173.88p 172.00p 173.50p 7185
18/08/2016 172.50p 174.00p 170.50p 173.50p 51275
17/08/2016 165.50p 174.88p 163.30p 172.50p 527410
16/08/2016 165.00p 167.00p 163.00p 165.00p 1240388
15/08/2016 165.00p 166.00p 163.00p 165.00p 16691
12/08/2016 162.50p 165.00p 162.50p 165.00p 30228
11/08/2016 163.50p 163.50p 161.00p 162.50p 22580
10/08/2016 165.00p 165.00p 161.00p 163.50p 184186
09/08/2016 165.50p 165.50p 163.00p 165.50p 24050
08/08/2016 166.50p 166.50p 161.00p 165.50p 32920
05/08/2016 166.50p 166.50p 165.00p 166.50p 17871
04/08/2016 166.00p 166.50p 165.00p 166.50p 24640
03/08/2016 166.50p 167.50p 165.00p 166.00p 19330
02/08/2016 166.50p 166.50p 165.00p 166.50p 31537
01/08/2016 168.50p 168.50p 165.00p 166.50p 15704
29/07/2016 168.50p 168.50p 165.00p 168.50p 85589
28/07/2016 168.50p 168.50p 167.00p 168.50p 23341
27/07/2016 169.50p 169.50p 167.00p 168.50p 10002
26/07/2016 169.50p 169.50p 167.00p 169.50p 90601
25/07/2016 169.00p 170.90p 167.00p 169.50p 45098
22/07/2016 168.00p 170.40p 165.00p 169.00p 58859
21/07/2016 168.00p 170.40p 165.05p 168.00p 14946
20/07/2016 164.00p 170.71p 162.10p 168.00p 940692
19/07/2016 165.50p 165.50p 162.00p 164.00p 19917
18/07/2016 167.50p 167.50p 164.00p 165.50p 82858
15/07/2016 167.50p 167.50p 166.00p 167.50p 16274
14/07/2016 166.50p 167.50p 164.00p 167.50p 22390
13/07/2016 166.50p 166.50p 164.67p 166.50p 346411
12/07/2016 170.50p 171.00p 165.00p 166.50p 73913
11/07/2016 170.50p 170.50p 168.66p 170.50p 808241
08/07/2016 170.50p 170.50p 169.00p 170.50p 91328
07/07/2016 170.50p 170.50p 168.66p 170.50p 29933
06/07/2016 172.50p 172.50p 168.00p 170.50p 87564
05/07/2016 172.00p 172.75p 171.00p 171.50p 52054
04/07/2016 173.50p 175.00p 170.20p 172.00p 216482
01/07/2016 171.50p 171.50p 169.00p 171.00p 4613
30/06/2016 168.00p 172.40p 167.50p 171.00p 39307
29/06/2016 175.50p 175.50p 165.00p 168.00p 42515
28/06/2016 175.50p 175.50p 173.00p 175.50p 202386
27/06/2016 176.50p 176.50p 170.00p 175.50p 38253
24/06/2016 184.50p 184.50p 173.00p 176.50p 201605
23/06/2016 189.00p 190.50p 188.10p 189.00p 6950
22/06/2016 190.00p 191.00p 187.36p 189.00p 2243171
21/06/2016 191.00p 193.00p 187.00p 190.00p 280169
20/06/2016 187.50p 189.50p 185.00p 189.50p 45709
17/06/2016 188.00p 188.00p 185.63p 187.50p 29839
16/06/2016 190.50p 190.50p 186.00p 188.00p 32879
15/06/2016 190.50p 190.50p 188.00p 190.50p 44409
14/06/2016 191.50p 191.50p 188.00p 190.50p 224368
13/06/2016 192.50p 192.50p 190.00p 191.50p 375464
10/06/2016 192.50p 192.50p 190.00p 192.50p 190978
09/06/2016 192.50p 192.50p 190.17p 192.50p 8997
08/06/2016 194.50p 194.50p 191.88p 193.50p 785102
07/06/2016 195.50p 195.50p 190.97p 194.50p 45988
06/06/2016 195.50p 195.50p 192.00p 195.50p 217931
03/06/2016 197.00p 199.00p 192.00p 195.50p 506181
02/06/2016 196.50p 197.00p 194.00p 197.00p 27488
01/06/2016 195.00p 196.50p 192.50p 196.50p 155651
31/05/2016 195.50p 198.20p 194.00p 195.00p 621465
27/05/2016 193.50p 197.00p 193.00p 195.50p 878488
26/05/2016 187.50p 195.76p 160.00p 194.00p 8173040

*Close Price adjusted for both dividends and splits