Joules Group (JOUL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/08/2020 100.00p 108.00p 96.41p 102.00p 43199
12/08/2020 97.80p 99.80p 95.48p 99.20p 58833
11/08/2020 94.80p 96.28p 93.09p 94.90p 35008
10/08/2020 94.80p 97.80p 92.95p 94.60p 115237
07/08/2020 95.80p 95.80p 92.00p 93.00p 3294366
06/08/2020 97.00p 99.00p 90.20p 92.00p 160945
05/08/2020 96.00p 98.03p 91.50p 94.20p 48561
04/08/2020 91.40p 98.00p 89.60p 96.80p 32537
03/08/2020 95.80p 98.00p 90.80p 90.80p 27220
31/07/2020 95.20p 103.50p 95.20p 103.50p 25301
30/07/2020 97.40p 102.13p 97.20p 101.00p 160245
29/07/2020 103.50p 103.50p 97.71p 103.00p 35653
28/07/2020 101.50p 104.74p 97.40p 101.10p 13185
27/07/2020 101.50p 105.56p 97.64p 100.60p 60696
24/07/2020 105.00p 108.36p 102.00p 103.75p 86679
23/07/2020 102.50p 109.00p 100.90p 102.00p 29465
22/07/2020 98.80p 108.10p 100.90p 102.50p 13138
21/07/2020 98.80p 109.00p 98.30p 109.00p 83021
20/07/2020 102.00p 108.00p 99.35p 99.35p 53389
17/07/2020 104.50p 105.78p 100.00p 103.00p 78393
16/07/2020 105.00p 108.30p 104.30p 105.25p 9026
15/07/2020 105.00p 107.50p 104.00p 104.00p 45970
14/07/2020 104.00p 107.88p 104.00p 105.50p 37911
13/07/2020 109.50p 110.00p 104.00p 105.00p 41036
10/07/2020 108.50p 110.00p 104.50p 107.25p 20098
09/07/2020 104.50p 112.50p 104.00p 104.00p 26095
08/07/2020 109.50p 110.50p 105.00p 105.00p 65777
07/07/2020 110.00p 110.00p 103.14p 110.00p 24915
06/07/2020 111.50p 111.50p 102.00p 102.00p 100231
03/07/2020 110.00p 110.00p 106.96p 107.75p 26030
02/07/2020 108.00p 113.00p 105.00p 105.00p 74381
01/07/2020 109.00p 116.00p 107.25p 112.00p 32197
30/06/2020 115.50p 115.50p 107.45p 110.75p 43231
29/06/2020 112.50p 117.04p 109.28p 112.00p 93034
26/06/2020 110.50p 121.00p 110.00p 110.50p 63764
25/06/2020 106.00p 111.40p 106.00p 106.00p 22542
24/06/2020 106.00p 112.00p 105.75p 110.00p 24173
23/06/2020 105.50p 112.00p 104.50p 105.25p 61459
22/06/2020 111.00p 116.00p 105.47p 109.00p 968839
19/06/2020 115.00p 118.84p 111.80p 117.00p 57813
18/06/2020 123.00p 125.50p 115.50p 117.00p 66526
17/06/2020 120.00p 125.46p 115.65p 122.00p 95240
16/06/2020 125.00p 133.00p 122.00p 122.00p 210236
15/06/2020 107.00p 122.50p 107.00p 114.75p 214168
12/06/2020 103.50p 114.73p 101.50p 109.00p 97750
11/06/2020 108.00p 118.00p 100.58p 105.00p 77870
10/06/2020 121.00p 123.25p 112.63p 115.00p 72874
09/06/2020 122.00p 125.26p 118.00p 122.00p 57689
08/06/2020 132.50p 134.60p 113.44p 122.00p 175265
05/06/2020 138.00p 138.00p 129.00p 132.00p 411526
04/06/2020 131.50p 136.37p 125.50p 135.00p 84013
03/06/2020 135.50p 139.50p 130.50p 132.75p 43079
02/06/2020 136.00p 138.00p 130.00p 136.00p 29944
01/06/2020 136.00p 142.51p 129.17p 140.00p 90873
29/05/2020 128.00p 137.00p 123.60p 137.00p 46860
28/05/2020 125.00p 132.00p 119.11p 130.00p 129682
27/05/2020 115.00p 128.50p 114.25p 123.50p 123571
26/05/2020 110.00p 116.49p 105.90p 113.50p 75363
25/05/2020 101.50p 111.00p 101.00p 101.00p 25576
22/05/2020 101.50p 111.00p 101.00p 101.00p 25576
21/05/2020 101.50p 109.08p 101.50p 103.75p 11091
20/05/2020 101.50p 112.00p 101.00p 103.50p 106090
19/05/2020 109.00p 109.00p 101.00p 101.00p 134985
18/05/2020 109.00p 109.00p 99.20p 103.00p 131971
15/05/2020 109.00p 109.00p 99.20p 102.00p 26472
14/05/2020 108.50p 109.00p 99.00p 105.00p 103163
13/05/2020 99.20p 108.50p 99.00p 99.00p 46824
12/05/2020 103.50p 110.00p 98.00p 101.00p 101599
11/05/2020 95.20p 104.00p 95.00p 95.00p 59719
08/05/2020 101.00p 101.00p 91.98p 101.00p 30156
07/05/2020 101.00p 101.00p 91.98p 101.00p 30156
06/05/2020 92.80p 97.65p 92.12p 94.60p 28002
05/05/2020 91.20p 99.57p 91.20p 93.00p 35012
04/05/2020 91.20p 95.71p 91.03p 92.10p 46257
01/05/2020 93.40p 102.50p 90.80p 96.00p 73514
30/04/2020 98.00p 107.00p 94.12p 102.00p 208711
29/04/2020 101.50p 112.00p 99.90p 103.50p 126474
28/04/2020 115.50p 116.50p 104.08p 106.00p 183784
27/04/2020 114.50p 116.50p 105.25p 109.00p 155566
24/04/2020 99.00p 114.00p 95.91p 108.00p 86217
23/04/2020 98.40p 102.50p 95.93p 99.00p 33935
22/04/2020 94.00p 101.50p 90.00p 100.00p 450936
21/04/2020 79.00p 96.40p 78.20p 94.00p 806411
20/04/2020 74.20p 77.60p 70.40p 75.00p 179073
17/04/2020 71.00p 72.35p 66.92p 72.00p 543260
16/04/2020 70.80p 71.00p 67.95p 68.50p 70792
15/04/2020 72.00p 74.61p 62.60p 71.40p 89068
14/04/2020 78.00p 82.65p 70.20p 71.00p 159042
09/04/2020 78.20p 84.71p 78.00p 79.60p 94221
08/04/2020 76.20p 82.00p 76.20p 82.00p 96935
07/04/2020 84.40p 84.80p 78.23p 79.00p 145357
06/04/2020 82.80p 84.00p 78.20p 82.00p 114681
03/04/2020 85.00p 91.85p 77.00p 79.00p 119736
02/04/2020 88.60p 92.00p 81.52p 86.00p 79338
01/04/2020 90.00p 90.00p 81.20p 87.00p 69748
31/03/2020 80.00p 84.00p 80.00p 84.00p 60657
30/03/2020 72.20p 80.86p 72.20p 80.00p 156169
27/03/2020 70.20p 76.85p 70.20p 73.10p 70138
26/03/2020 76.00p 76.79p 69.91p 74.00p 798148
25/03/2020 68.20p 77.45p 66.00p 72.50p 159545
24/03/2020 61.80p 68.20p 60.27p 67.00p 825312
23/03/2020 61.80p 66.80p 56.00p 60.00p 191428
20/03/2020 63.00p 70.00p 60.00p 60.00p 423817
19/03/2020 39.00p 63.50p 36.47p 62.80p 1864723
18/03/2020 48.80p 51.30p 32.80p 40.00p 734041
17/03/2020 80.00p 80.00p 45.50p 53.00p 612759
16/03/2020 98.20p 98.70p 76.00p 78.30p 207233
13/03/2020 100.00p 107.00p 88.82p 100.00p 206948
12/03/2020 106.00p 109.12p 97.00p 100.50p 185189
11/03/2020 119.00p 123.25p 103.50p 111.50p 249026
10/03/2020 118.50p 124.79p 118.00p 118.00p 45886
09/03/2020 123.50p 129.58p 110.00p 110.00p 127016
06/03/2020 135.00p 138.21p 128.50p 135.00p 98883
05/03/2020 141.00p 144.53p 133.50p 134.00p 134341
04/03/2020 144.50p 144.50p 137.50p 139.00p 64436
03/03/2020 144.50p 149.05p 140.00p 140.00p 86696
02/03/2020 138.00p 144.08p 135.13p 136.00p 177241
28/02/2020 129.00p 136.15p 127.50p 135.00p 148194
27/02/2020 150.00p 150.00p 135.00p 136.50p 76021
26/02/2020 145.50p 152.70p 142.50p 143.00p 98653
25/02/2020 147.00p 151.62p 145.00p 149.00p 117743
24/02/2020 160.50p 163.30p 145.50p 153.50p 169136
21/02/2020 165.50p 170.00p 160.50p 160.50p 316834
20/02/2020 146.50p 171.50p 143.74p 170.00p 314493
19/02/2020 141.50p 145.00p 136.44p 145.00p 473146
18/02/2020 146.00p 150.00p 141.00p 143.50p 2914393
17/02/2020 150.50p 155.72p 142.72p 145.00p 2987228
14/02/2020 151.50p 158.46p 150.00p 150.00p 62427
13/02/2020 156.50p 159.11p 150.50p 152.00p 153207
12/02/2020 156.00p 157.00p 147.15p 156.50p 272750
11/02/2020 157.50p 162.51p 152.70p 157.00p 316822
10/02/2020 170.50p 172.55p 157.50p 164.50p 404233
07/02/2020 183.00p 184.00p 175.00p 175.00p 38465
06/02/2020 185.00p 186.00p 176.50p 184.00p 101260
05/02/2020 190.00p 190.00p 185.00p 185.00p 33884
04/02/2020 188.00p 189.50p 185.50p 188.50p 56886
03/02/2020 187.00p 189.50p 185.00p 188.00p 59738
31/01/2020 190.00p 190.00p 185.50p 187.00p 74251
30/01/2020 184.00p 188.50p 184.00p 187.00p 121086
29/01/2020 190.00p 191.50p 184.00p 187.00p 183662
28/01/2020 200.00p 203.00p 187.00p 190.00p 104051
27/01/2020 203.00p 206.00p 197.00p 200.00p 260033
24/01/2020 206.00p 211.00p 201.00p 204.00p 115402
23/01/2020 205.00p 206.00p 201.00p 204.00p 429574
22/01/2020 202.00p 205.00p 195.50p 202.00p 146463
21/01/2020 184.00p 206.00p 180.50p 202.00p 341409
20/01/2020 171.00p 190.00p 166.78p 183.00p 242900
17/01/2020 170.00p 171.50p 165.00p 169.00p 235333
16/01/2020 175.00p 178.26p 168.00p 168.00p 131799
15/01/2020 177.00p 180.00p 171.00p 172.00p 115790
14/01/2020 176.50p 178.94p 171.80p 175.00p 92228
13/01/2020 183.50p 188.00p 172.62p 175.50p 1568302
10/01/2020 150.00p 184.50p 147.42p 178.00p 1629926
09/01/2020 230.00p 232.00p 222.00p 226.00p 72334
08/01/2020 235.00p 235.00p 229.24p 235.00p 80491
07/01/2020 236.00p 236.00p 225.00p 225.00p 27029
06/01/2020 225.00p 235.00p 224.00p 230.00p 42812
03/01/2020 226.00p 235.55p 224.00p 227.50p 111446
02/01/2020 226.00p 231.00p 226.00p 227.50p 23802
31/12/2019 230.00p 236.66p 225.00p 230.00p 49651
30/12/2019 231.00p 239.74p 230.00p 230.00p 41286
27/12/2019 225.00p 236.00p 225.00p 230.00p 63918
24/12/2019 230.00p 229.00p 225.10p 226.50p 25342
23/12/2019 230.00p 230.00p 225.00p 227.00p 39026
20/12/2019 229.00p 230.00p 221.10p 223.00p 48037
19/12/2019 233.00p 234.44p 227.00p 227.00p 24951
18/12/2019 228.00p 233.18p 228.00p 228.00p 15091
17/12/2019 231.00p 235.00p 226.00p 229.00p 452138
16/12/2019 233.00p 236.04p 231.20p 236.00p 65869
13/12/2019 229.00p 238.38p 224.00p 233.00p 1225232
12/12/2019 218.00p 221.76p 212.00p 214.00p 81651
11/12/2019 224.00p 224.00p 216.42p 224.00p 26182
10/12/2019 222.00p 225.00p 219.00p 222.00p 20486
09/12/2019 223.00p 225.00p 215.75p 224.00p 680011
06/12/2019 219.00p 224.82p 215.00p 218.00p 74515
05/12/2019 229.00p 229.80p 217.00p 220.00p 206893
04/12/2019 224.00p 228.20p 221.00p 224.00p 69123
03/12/2019 232.00p 233.58p 224.00p 227.00p 47709
02/12/2019 231.00p 238.52p 224.95p 235.00p 79698
29/11/2019 237.00p 238.00p 223.56p 233.00p 64868
28/11/2019 230.00p 239.00p 221.75p 239.00p 55609
27/11/2019 235.00p 240.00p 230.40p 234.00p 10840
26/11/2019 237.00p 240.80p 236.50p 237.00p 26616
25/11/2019 236.00p 245.00p 230.00p 242.00p 46719
22/11/2019 234.00p 250.00p 231.00p 250.00p 26123
21/11/2019 235.00p 246.79p 231.68p 234.00p 34531
20/11/2019 246.00p 250.00p 230.00p 230.00p 96636
19/11/2019 250.00p 255.00p 240.02p 243.00p 44489
18/11/2019 230.00p 244.27p 229.00p 240.00p 1030008
15/11/2019 221.00p 231.00p 220.00p 220.00p 68741
14/11/2019 237.00p 244.25p 219.25p 220.00p 110565
13/11/2019 243.00p 249.00p 232.43p 235.00p 66270
12/11/2019 246.00p 251.33p 240.58p 244.00p 47178
11/11/2019 250.00p 253.00p 245.00p 250.00p 66508
08/11/2019 250.00p 260.00p 245.00p 247.50p 30283
07/11/2019 260.00p 265.00p 253.00p 256.50p 29608
06/11/2019 260.00p 264.00p 246.80p 258.00p 151653
05/11/2019 262.00p 265.40p 249.00p 249.00p 30360
04/11/2019 270.00p 275.62p 258.00p 259.00p 1706964
01/11/2019 272.00p 273.10p 265.00p 265.00p 71509

*Close Price adjusted for both dividends and splits