Joules Group (JOUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/12/2022 9.39p 9.22p 9.22p 9.22p 0
15/12/2022 9.39p 9.22p 9.22p 9.22p 0
14/12/2022 9.39p 9.22p 9.22p 9.22p 0
13/12/2022 9.39p 9.22p 9.22p 9.22p 0
12/12/2022 9.39p 9.22p 9.22p 9.22p 0
09/12/2022 9.39p 9.22p 9.22p 9.22p 0
08/12/2022 9.39p 9.22p 9.22p 9.22p 0
07/12/2022 9.39p 9.22p 9.22p 9.22p 0
06/12/2022 9.39p 9.22p 9.22p 9.22p 0
05/12/2022 9.39p 9.22p 9.22p 9.22p 0
02/12/2022 9.39p 9.22p 9.22p 9.22p 0
01/12/2022 9.39p 9.22p 9.22p 9.22p 0
30/11/2022 9.39p 9.22p 9.22p 9.22p 0
29/11/2022 9.39p 9.22p 9.22p 9.22p 0
28/11/2022 9.39p 9.22p 9.22p 9.22p 0
25/11/2022 9.39p 9.22p 9.22p 9.22p 0
24/11/2022 9.39p 9.22p 9.22p 9.22p 0
23/11/2022 9.39p 9.22p 9.22p 9.22p 0
22/11/2022 9.39p 9.22p 9.22p 9.22p 0
21/11/2022 9.39p 9.22p 9.22p 9.22p 0
18/11/2022 9.39p 9.22p 9.22p 9.22p 0
17/11/2022 9.39p 9.22p 9.22p 9.22p 0
16/11/2022 9.39p 9.22p 9.22p 9.22p 0
15/11/2022 9.39p 9.22p 9.22p 9.22p 0
14/11/2022 9.39p 9.22p 9.22p 9.22p 0
11/11/2022 9.39p 9.69p 8.00p 9.22p 2871712
10/11/2022 8.76p 9.60p 8.20p 8.60p 1074573
09/11/2022 10.00p 10.20p 8.50p 8.76p 3524094
08/11/2022 10.02p 11.00p 9.52p 9.85p 2795692
07/11/2022 8.20p 11.98p 8.20p 10.48p 9276646
04/11/2022 13.92p 16.00p 13.00p 13.70p 6703903
03/11/2022 11.98p 14.78p 11.50p 13.92p 4271285
02/11/2022 11.00p 12.50p 11.00p 11.50p 1477769
01/11/2022 10.70p 13.00p 10.70p 11.00p 3699049
31/10/2022 10.00p 10.98p 9.01p 10.70p 671159
28/10/2022 9.79p 10.30p 9.01p 9.50p 391838
27/10/2022 9.99p 10.29p 9.03p 9.80p 529910
26/10/2022 10.38p 10.94p 9.51p 10.20p 658262
25/10/2022 9.01p 10.40p 9.00p 9.90p 601631
24/10/2022 10.20p 10.98p 9.02p 9.60p 547472
21/10/2022 11.20p 12.00p 9.80p 10.22p 1638082
20/10/2022 11.02p 11.64p 10.02p 10.66p 720997
19/10/2022 12.00p 13.50p 11.02p 11.32p 1206000
18/10/2022 12.94p 14.00p 11.02p 11.80p 3356575
17/10/2022 9.01p 13.50p 9.01p 11.80p 8946236
14/10/2022 8.06p 9.89p 8.06p 9.10p 1212018
13/10/2022 9.10p 9.49p 8.02p 8.02p 678560
12/10/2022 8.91p 9.30p 8.00p 8.90p 897665
11/10/2022 9.39p 9.50p 8.65p 8.65p 1321668
10/10/2022 9.00p 9.67p 8.33p 9.00p 2323112
07/10/2022 9.20p 10.00p 7.86p 9.00p 11249359
06/10/2022 8.30p 9.00p 7.00p 7.66p 935590
05/10/2022 7.00p 8.99p 6.51p 8.20p 2633750
04/10/2022 6.40p 8.49p 5.51p 7.00p 2811057
03/10/2022 6.70p 7.00p 5.51p 6.50p 1824169
30/09/2022 5.47p 7.00p 4.90p 6.30p 8232540
29/09/2022 7.07p 8.53p 4.00p 5.00p 4830681
28/09/2022 7.42p 7.99p 7.21p 7.42p 1433826
27/09/2022 7.73p 8.14p 7.51p 7.86p 1017232
26/09/2022 7.50p 8.26p 7.00p 7.98p 2501565
23/09/2022 7.20p 7.88p 7.13p 7.50p 2033256
22/09/2022 7.59p 9.00p 7.01p 7.11p 1987764
21/09/2022 8.00p 8.39p 7.72p 8.20p 1634207
20/09/2022 8.10p 8.99p 7.21p 8.18p 6848288
19/09/2022 8.30p 9.70p 7.06p 8.20p 15999151
16/09/2022 8.30p 9.70p 7.06p 8.20p 15999151
15/09/2022 7.01p 9.00p 6.35p 8.37p 33622184
14/09/2022 12.10p 12.98p 6.25p 6.50p 43065292
13/09/2022 20.00p 20.40p 10.40p 10.40p 4449454
12/09/2022 20.55p 21.90p 19.06p 20.65p 206167
09/09/2022 20.15p 21.00p 20.15p 21.00p 122612
08/09/2022 21.95p 22.00p 20.00p 20.00p 138474
07/09/2022 21.00p 21.47p 19.62p 21.00p 294566
06/09/2022 20.95p 20.95p 18.86p 20.05p 451176
05/09/2022 20.00p 21.40p 16.78p 20.55p 1197627
02/09/2022 20.95p 21.90p 20.05p 21.00p 853870
01/09/2022 22.00p 22.55p 20.60p 21.90p 338989
31/08/2022 23.00p 24.00p 22.05p 22.60p 1338161
30/08/2022 24.00p 25.75p 23.05p 23.50p 2847791
26/08/2022 25.55p 26.55p 25.50p 25.50p 518345
25/08/2022 26.45p 27.00p 25.05p 26.28p 226739
24/08/2022 26.80p 27.95p 25.00p 25.10p 359804
23/08/2022 27.20p 27.95p 26.60p 26.60p 211995
22/08/2022 27.05p 27.90p 26.55p 27.20p 448265
19/08/2022 27.00p 31.26p 24.75p 26.70p 7026818
18/08/2022 44.20p 44.48p 43.00p 43.95p 179062
17/08/2022 42.25p 44.95p 42.25p 42.70p 540275
16/08/2022 42.20p 43.05p 41.27p 42.30p 570699
15/08/2022 44.00p 45.03p 41.05p 43.00p 809892
12/08/2022 40.95p 43.40p 40.05p 42.00p 427441
11/08/2022 40.05p 41.85p 39.67p 40.40p 271422
10/08/2022 42.05p 43.91p 38.45p 39.90p 1175498
09/08/2022 46.00p 48.10p 42.00p 43.00p 1311620
08/08/2022 38.45p 52.78p 38.45p 44.00p 6292801
05/08/2022 32.75p 33.00p 32.17p 33.00p 83670
04/08/2022 32.50p 34.00p 32.15p 33.05p 123103
03/08/2022 33.30p 34.00p 32.64p 33.25p 277660
02/08/2022 30.25p 33.30p 30.20p 33.30p 313618
01/08/2022 30.50p 32.95p 30.15p 30.20p 191662
29/07/2022 31.55p 33.00p 31.05p 32.50p 266129
28/07/2022 31.50p 32.80p 30.00p 30.00p 299822
27/07/2022 32.95p 33.00p 31.20p 33.00p 282635
26/07/2022 30.95p 33.00p 29.99p 30.97p 652441
25/07/2022 30.00p 30.67p 28.05p 29.68p 579324
22/07/2022 26.95p 29.50p 25.65p 29.50p 562252
21/07/2022 24.50p 26.80p 24.50p 25.50p 788685
20/07/2022 23.00p 27.00p 22.64p 25.50p 1766525
19/07/2022 25.00p 26.70p 22.00p 22.00p 1015546
18/07/2022 21.20p 22.95p 20.96p 21.50p 140253
15/07/2022 21.20p 22.95p 20.05p 20.80p 494829
14/07/2022 22.05p 23.20p 19.41p 21.00p 699516
13/07/2022 23.60p 23.68p 22.15p 22.33p 373649
12/07/2022 25.30p 25.95p 22.30p 22.30p 353555
11/07/2022 25.10p 27.65p 24.70p 25.00p 2055388
08/07/2022 33.65p 33.97p 32.80p 33.15p 413025
07/07/2022 33.00p 34.35p 32.75p 32.80p 112980
06/07/2022 35.45p 35.45p 33.35p 34.00p 87990
05/07/2022 33.00p 34.85p 33.00p 34.00p 113194
04/07/2022 35.95p 35.95p 33.00p 33.00p 145210
01/07/2022 36.90p 36.90p 34.00p 34.70p 227950
30/06/2022 35.85p 37.11p 34.69p 36.00p 210510
29/06/2022 37.05p 37.05p 35.35p 35.35p 206205
28/06/2022 37.90p 38.40p 35.94p 36.00p 324517
27/06/2022 37.00p 38.00p 36.05p 38.00p 573206
24/06/2022 36.00p 37.55p 35.65p 36.00p 287996
23/06/2022 38.00p 38.00p 35.85p 35.85p 281680
22/06/2022 38.40p 38.40p 36.92p 37.00p 92099
21/06/2022 40.00p 40.00p 37.95p 38.00p 428874
20/06/2022 39.00p 39.85p 37.05p 39.00p 285692
17/06/2022 39.95p 39.95p 35.31p 39.00p 675290
16/06/2022 41.00p 41.00p 37.13p 39.00p 169347
15/06/2022 40.00p 40.95p 38.30p 40.00p 62937
14/06/2022 40.15p 41.95p 39.00p 40.00p 105502
13/06/2022 45.00p 45.00p 40.05p 41.17p 157419
10/06/2022 46.00p 46.00p 43.00p 43.00p 98536
09/06/2022 48.00p 48.00p 44.10p 45.00p 362730
08/06/2022 48.00p 48.00p 45.60p 46.15p 189702
07/06/2022 49.00p 49.00p 46.05p 47.00p 72585
06/06/2022 48.00p 48.95p 46.70p 47.25p 111343
01/06/2022 48.00p 49.00p 46.15p 46.15p 184160
31/05/2022 43.65p 48.00p 43.20p 48.00p 996193
30/05/2022 41.85p 43.35p 38.00p 42.10p 488684
27/05/2022 37.05p 41.50p 37.05p 41.00p 307713
26/05/2022 41.00p 41.00p 37.22p 39.90p 223881
25/05/2022 41.90p 41.90p 38.05p 39.40p 182794
24/05/2022 41.50p 42.08p 39.05p 40.00p 429223
23/05/2022 41.00p 42.95p 40.20p 41.50p 171293
20/05/2022 43.05p 43.46p 40.30p 41.00p 467991
19/05/2022 43.10p 44.25p 40.05p 43.60p 715953
18/05/2022 44.00p 44.60p 43.60p 44.60p 159457
17/05/2022 44.65p 44.90p 43.85p 44.75p 360687
16/05/2022 43.85p 45.30p 43.50p 44.70p 460195
13/05/2022 44.55p 45.66p 43.50p 43.60p 265965
12/05/2022 44.00p 45.70p 43.05p 45.00p 433390
11/05/2022 46.00p 46.00p 43.45p 45.10p 258181
10/05/2022 43.40p 45.05p 43.05p 44.00p 782048
09/05/2022 44.95p 45.47p 43.10p 44.00p 916822
06/05/2022 43.00p 45.50p 42.45p 45.25p 772202
05/05/2022 42.00p 46.50p 40.70p 43.90p 2134387
04/05/2022 33.25p 43.90p 33.25p 41.25p 16814376
03/05/2022 54.80p 56.20p 53.20p 55.00p 301652
02/05/2022 55.00p 55.20p 53.20p 54.60p 121617
29/04/2022 55.00p 55.20p 53.20p 54.60p 119278
28/04/2022 54.30p 55.90p 53.00p 55.00p 179374
27/04/2022 54.50p 55.23p 53.00p 54.00p 486257
26/04/2022 59.10p 59.34p 54.00p 54.00p 649238
25/04/2022 58.30p 59.90p 56.26p 58.00p 356092
22/04/2022 62.00p 62.00p 58.00p 58.20p 296763
21/04/2022 58.20p 61.50p 55.60p 61.00p 807496
20/04/2022 60.00p 60.90p 58.40p 60.00p 295051
19/04/2022 63.40p 65.46p 58.20p 58.20p 400385
18/04/2022 58.00p 64.48p 58.00p 64.30p 530527
15/04/2022 58.00p 64.48p 58.00p 64.30p 530527
14/04/2022 58.00p 64.48p 58.00p 64.30p 530527
13/04/2022 65.00p 65.00p 57.50p 59.30p 450008
12/04/2022 59.90p 65.00p 57.45p 65.00p 294643
11/04/2022 59.70p 59.70p 56.64p 59.30p 272921
08/04/2022 56.00p 59.60p 56.00p 59.60p 193198
07/04/2022 56.00p 59.36p 56.00p 57.20p 210846
06/04/2022 60.00p 60.00p 55.80p 56.00p 317052
05/04/2022 56.40p 63.00p 55.10p 59.40p 978992
04/04/2022 55.20p 57.20p 54.37p 55.00p 432634
01/04/2022 56.50p 57.90p 54.61p 55.50p 525510
31/03/2022 56.00p 58.00p 54.60p 56.00p 417644
30/03/2022 55.20p 58.00p 54.44p 58.00p 664329
29/03/2022 54.40p 57.00p 54.20p 55.40p 827436
28/03/2022 54.00p 57.00p 54.00p 54.70p 320895
25/03/2022 55.80p 58.60p 54.00p 55.00p 336389
24/03/2022 56.40p 59.50p 54.90p 56.20p 526367
23/03/2022 56.00p 60.00p 55.00p 55.00p 269578
22/03/2022 61.40p 63.50p 56.00p 56.00p 646835
21/03/2022 58.80p 66.00p 58.18p 63.00p 1056263
18/03/2022 52.00p 59.00p 51.20p 56.40p 1732165
17/03/2022 51.60p 53.80p 50.59p 52.00p 541764
16/03/2022 51.00p 53.60p 50.04p 53.00p 452806
15/03/2022 50.00p 52.58p 49.10p 51.40p 840694
14/03/2022 52.00p 53.40p 49.25p 51.40p 1320896
11/03/2022 49.00p 51.60p 49.00p 50.00p 610140
10/03/2022 52.00p 52.00p 49.10p 50.20p 895218
09/03/2022 47.00p 52.01p 46.29p 50.00p 1955880

*Close Price adjusted for both dividends and splits