Joules Group (JOUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/05/2021 273.00p 282.22p 268.93p 278.00p 95602
27/05/2021 271.00p 275.00p 260.00p 275.00p 57451
26/05/2021 264.00p 271.00p 260.00p 271.00p 66918
25/05/2021 274.00p 274.00p 256.00p 265.00p 202630
24/05/2021 263.00p 273.16p 257.10p 270.00p 221522
21/05/2021 257.00p 267.00p 254.00p 260.00p 112479
20/05/2021 262.00p 267.00p 256.00p 265.00p 64095
19/05/2021 266.00p 274.00p 256.00p 265.00p 121581
18/05/2021 279.00p 283.00p 265.00p 265.00p 99194
17/05/2021 282.00p 285.00p 273.00p 278.00p 259661
14/05/2021 264.00p 282.00p 262.00p 282.00p 332391
13/05/2021 288.00p 288.12p 267.00p 268.00p 242249
12/05/2021 280.00p 289.00p 264.94p 287.00p 454547
11/05/2021 282.00p 283.00p 256.70p 276.00p 780331
10/05/2021 249.00p 259.00p 242.00p 259.00p 284809
07/05/2021 243.00p 250.60p 234.75p 242.00p 350864
06/05/2021 238.00p 244.00p 234.00p 240.00p 84230
05/05/2021 245.00p 245.00p 230.00p 236.00p 210951
04/05/2021 255.00p 260.85p 240.00p 240.00p 213464
03/05/2021 259.00p 260.00p 252.00p 252.00p 126045
30/04/2021 259.00p 260.00p 252.00p 252.00p 126045
29/04/2021 264.00p 266.00p 253.00p 259.00p 172048
28/04/2021 260.00p 269.00p 255.75p 264.00p 119276
27/04/2021 240.00p 263.00p 240.00p 260.00p 227807
26/04/2021 242.00p 250.00p 241.26p 250.00p 273078
23/04/2021 248.00p 248.00p 236.00p 242.00p 111315
22/04/2021 244.00p 245.25p 240.00p 241.00p 239872
21/04/2021 235.00p 248.60p 234.80p 241.00p 570531
20/04/2021 234.00p 235.00p 212.00p 232.00p 6052649
19/04/2021 232.00p 233.00p 227.50p 233.00p 105967
16/04/2021 223.00p 230.00p 223.00p 227.00p 53351
15/04/2021 223.00p 234.00p 223.00p 227.00p 82359
14/04/2021 230.00p 232.35p 227.49p 231.00p 33328
13/04/2021 230.00p 232.00p 226.00p 230.00p 45498
12/04/2021 229.00p 233.00p 222.00p 222.00p 100151
09/04/2021 233.00p 233.00p 222.00p 226.00p 91206
08/04/2021 218.00p 236.75p 218.00p 223.00p 461050
07/04/2021 216.00p 223.00p 215.00p 216.00p 192693
06/04/2021 210.00p 216.41p 206.00p 213.50p 176190
02/04/2021 201.00p 215.50p 201.00p 210.00p 120813
01/04/2021 201.00p 215.50p 201.00p 210.00p 120813
31/03/2021 205.00p 212.00p 199.50p 212.00p 136243
30/03/2021 197.00p 203.00p 195.50p 199.00p 120067
29/03/2021 204.00p 204.00p 185.75p 187.00p 417618
26/03/2021 204.00p 205.00p 195.00p 195.00p 88950
25/03/2021 195.00p 204.00p 193.00p 196.00p 83083
24/03/2021 200.00p 203.00p 189.00p 191.00p 122043
23/03/2021 199.50p 199.50p 189.50p 196.00p 66903
22/03/2021 190.00p 204.00p 190.00p 190.00p 46464
19/03/2021 200.00p 203.00p 192.00p 192.00p 47148
18/03/2021 200.00p 200.00p 188.99p 200.00p 111759
17/03/2021 197.00p 201.00p 193.98p 199.00p 40391
16/03/2021 201.00p 201.00p 195.00p 195.00p 46850
15/03/2021 201.00p 204.47p 196.00p 196.00p 125857
12/03/2021 197.00p 201.00p 195.50p 198.00p 41291
11/03/2021 195.00p 202.00p 189.75p 199.00p 125759
10/03/2021 198.50p 198.50p 188.50p 192.50p 50975
09/03/2021 182.00p 197.00p 182.00p 190.00p 56958
08/03/2021 196.00p 199.50p 181.56p 185.00p 129557
05/03/2021 198.00p 201.00p 196.00p 196.00p 30022
04/03/2021 205.00p 205.00p 196.00p 196.00p 26655
03/03/2021 200.00p 205.00p 196.22p 197.50p 133898
02/03/2021 201.00p 209.00p 196.00p 196.00p 217322
01/03/2021 195.00p 209.00p 190.60p 207.00p 352749
26/02/2021 191.00p 198.15p 187.50p 187.50p 206279
25/02/2021 188.00p 206.10p 187.50p 190.50p 1624257
24/02/2021 186.00p 190.00p 183.50p 190.00p 686513
23/02/2021 190.00p 190.00p 180.50p 185.00p 115083
22/02/2021 179.00p 190.00p 176.00p 188.50p 349912
19/02/2021 170.50p 179.73p 170.50p 179.00p 150435
18/02/2021 173.50p 174.79p 169.00p 174.50p 128350
17/02/2021 161.50p 174.00p 161.50p 168.50p 835105
16/02/2021 176.50p 176.50p 161.00p 161.00p 66926
15/02/2021 171.00p 173.98p 170.50p 172.00p 39533
12/02/2021 175.00p 175.00p 170.00p 174.00p 33860
11/02/2021 177.00p 177.00p 168.00p 175.00p 60763
10/02/2021 177.00p 178.00p 174.00p 175.00p 397733
09/02/2021 170.50p 175.00p 164.50p 172.50p 649093
08/02/2021 158.00p 163.73p 153.50p 160.00p 62177
05/02/2021 157.50p 160.00p 152.00p 160.00p 69078
04/02/2021 162.00p 162.00p 150.50p 153.00p 63075
03/02/2021 153.50p 160.18p 152.44p 154.50p 56345
02/02/2021 161.00p 161.00p 153.00p 153.00p 28471
01/02/2021 155.00p 163.69p 153.00p 161.00p 66083
29/01/2021 161.50p 163.00p 155.00p 159.50p 82837
28/01/2021 151.00p 166.50p 145.00p 166.00p 317160
27/01/2021 154.00p 159.19p 148.00p 156.00p 140999
26/01/2021 149.00p 162.50p 139.50p 154.00p 210744
25/01/2021 164.00p 164.00p 147.50p 147.50p 225201
22/01/2021 169.00p 169.00p 155.00p 157.50p 96405
21/01/2021 166.50p 169.50p 160.62p 164.00p 95036
20/01/2021 159.50p 166.00p 152.84p 157.00p 652366
19/01/2021 160.00p 160.00p 147.80p 160.00p 491937
18/01/2021 156.50p 156.50p 147.50p 153.00p 47314
15/01/2021 159.50p 159.50p 145.00p 152.00p 141043
14/01/2021 166.50p 166.50p 159.50p 159.50p 18674
13/01/2021 156.00p 165.00p 156.00p 158.50p 54249
12/01/2021 164.50p 165.00p 155.00p 155.00p 207653
11/01/2021 166.50p 174.50p 149.25p 160.00p 130774
08/01/2021 165.50p 176.00p 165.50p 172.00p 472831
07/01/2021 180.00p 185.00p 166.50p 171.00p 348072
06/01/2021 177.00p 188.00p 170.50p 181.00p 282808
05/01/2021 163.00p 173.56p 163.00p 169.00p 113225
04/01/2021 168.50p 175.50p 155.00p 171.50p 185376
31/12/2020 164.50p 170.65p 160.10p 169.00p 30626
30/12/2020 162.00p 175.50p 156.75p 167.50p 127138
28/12/2020 150.00p 152.00p 147.00p 151.00p 157570
24/12/2020 150.00p 152.00p 147.00p 151.00p 157570
23/12/2020 145.00p 151.00p 139.50p 150.00p 146619
22/12/2020 144.00p 147.70p 136.50p 146.75p 64985
21/12/2020 150.00p 150.00p 132.50p 140.00p 175026
18/12/2020 146.00p 153.92p 144.00p 144.00p 33963
17/12/2020 148.00p 155.00p 146.75p 155.00p 357321
16/12/2020 147.50p 147.50p 140.50p 142.50p 76487
15/12/2020 141.50p 147.50p 141.43p 146.50p 49496
14/12/2020 146.00p 147.50p 138.05p 143.75p 103399
11/12/2020 159.00p 159.00p 135.00p 140.00p 135946
10/12/2020 155.50p 156.75p 148.37p 151.75p 428442
09/12/2020 160.00p 160.00p 147.08p 153.00p 120131
08/12/2020 163.50p 171.70p 155.50p 165.00p 170165
07/12/2020 155.00p 174.50p 155.00p 170.00p 164581
04/12/2020 166.00p 168.30p 152.00p 153.50p 276121
03/12/2020 167.00p 167.00p 159.00p 159.00p 44223
02/12/2020 165.00p 169.46p 162.50p 163.00p 63136
01/12/2020 164.50p 167.00p 160.50p 161.25p 144244
30/11/2020 160.00p 171.50p 160.00p 161.00p 93864
27/11/2020 166.50p 170.00p 160.07p 168.50p 41265
26/11/2020 175.50p 175.50p 158.00p 170.00p 138332
25/11/2020 165.50p 184.00p 162.00p 168.00p 488876
24/11/2020 158.00p 165.50p 150.50p 160.00p 118096
23/11/2020 140.50p 159.65p 140.50p 157.00p 269083
20/11/2020 139.50p 148.50p 139.50p 146.00p 50049
19/11/2020 137.50p 148.68p 137.33p 143.00p 259049
18/11/2020 143.00p 143.75p 135.00p 139.00p 105254
17/11/2020 122.50p 135.00p 122.50p 135.00p 137417
16/11/2020 118.50p 121.75p 112.00p 121.75p 149699
13/11/2020 120.00p 124.50p 110.82p 114.25p 159693
12/11/2020 132.50p 133.00p 119.50p 119.50p 128587
10/11/2020 121.00p 131.65p 121.00p 126.50p 241790
09/11/2020 107.00p 131.00p 105.62p 124.00p 252184
06/11/2020 103.00p 105.00p 100.54p 104.50p 300692
05/11/2020 106.00p 108.00p 100.56p 106.00p 139473
04/11/2020 98.20p 103.99p 95.23p 100.20p 106766
03/11/2020 103.50p 104.00p 101.00p 102.00p 77914
02/11/2020 103.00p 108.57p 100.50p 100.50p 155218
30/10/2020 101.00p 107.50p 101.00p 106.00p 157990
29/10/2020 99.80p 106.00p 98.00p 106.00p 125674
28/10/2020 108.00p 110.00p 98.00p 103.00p 72685
27/10/2020 110.00p 111.78p 105.68p 110.25p 79643
26/10/2020 108.00p 109.37p 104.60p 106.25p 57084
23/10/2020 105.00p 107.50p 102.10p 104.75p 260158
22/10/2020 102.00p 107.00p 101.78p 107.00p 58983
21/10/2020 100.00p 105.00p 98.51p 101.00p 66361
20/10/2020 99.00p 101.50p 97.00p 98.00p 50339
19/10/2020 101.50p 101.50p 96.00p 97.00p 83798
16/10/2020 100.00p 101.50p 96.00p 96.00p 67563
15/10/2020 103.00p 106.00p 100.00p 100.00p 24690
14/10/2020 106.00p 109.00p 103.00p 103.00p 67334
13/10/2020 109.50p 111.34p 103.36p 107.00p 46272
12/10/2020 113.50p 115.10p 110.00p 110.50p 62019
09/10/2020 112.50p 117.50p 109.08p 115.00p 141912
08/10/2020 109.00p 116.70p 107.90p 111.00p 56858
07/10/2020 107.00p 113.95p 105.85p 110.00p 101420
06/10/2020 103.00p 110.50p 101.06p 108.00p 140539
05/10/2020 92.40p 104.00p 89.12p 104.00p 255843
02/10/2020 89.00p 92.60p 88.60p 92.60p 43696
01/10/2020 90.80p 92.20p 89.22p 92.20p 33903
30/09/2020 90.20p 92.60p 89.17p 92.60p 132546
29/09/2020 90.60p 94.84p 90.60p 93.80p 145363
28/09/2020 91.80p 94.00p 91.23p 94.00p 27589
25/09/2020 90.20p 93.00p 90.00p 93.00p 116847
24/09/2020 97.40p 98.33p 85.00p 90.00p 336067
23/09/2020 96.80p 98.80p 96.33p 98.00p 118801
22/09/2020 93.40p 94.38p 90.80p 91.80p 25986
21/09/2020 95.20p 98.75p 91.26p 93.20p 79573
18/09/2020 100.00p 103.50p 95.80p 97.50p 75653
17/09/2020 105.50p 108.22p 101.35p 103.00p 45824
16/09/2020 108.00p 108.35p 105.95p 106.75p 12040
15/09/2020 105.00p 109.11p 105.00p 107.50p 30499
14/09/2020 107.00p 109.50p 105.00p 109.50p 33829
11/09/2020 108.00p 109.50p 108.00p 109.00p 5729
10/09/2020 110.50p 113.75p 107.80p 112.00p 668490
09/09/2020 108.50p 112.04p 106.40p 112.00p 104322
08/09/2020 115.50p 115.50p 103.85p 109.50p 62502
07/09/2020 112.50p 116.50p 112.00p 112.00p 20968
04/09/2020 112.00p 116.80p 112.23p 115.00p 6313
03/09/2020 112.00p 117.50p 111.50p 114.50p 22348
02/09/2020 111.00p 116.50p 109.90p 115.00p 181094
01/09/2020 110.00p 111.00p 105.73p 111.00p 18767
28/08/2020 110.50p 111.00p 106.50p 111.00p 69390
27/08/2020 111.00p 111.00p 107.00p 111.00p 11846
26/08/2020 110.00p 110.73p 106.50p 106.50p 544160
25/08/2020 110.00p 110.00p 107.75p 110.00p 720835
24/08/2020 110.00p 110.00p 105.50p 108.00p 34752
21/08/2020 110.00p 110.72p 106.22p 107.00p 43115
20/08/2020 107.00p 109.10p 105.20p 107.00p 113988
19/08/2020 107.00p 113.10p 105.50p 107.50p 24651
18/08/2020 105.50p 113.40p 105.50p 110.00p 19194
17/08/2020 108.50p 111.50p 104.58p 108.50p 63545
14/08/2020 101.50p 108.35p 101.00p 106.00p 70363

*Close Price adjusted for both dividends and splits