JPJ Group (JPJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
26/09/2019 715.00p 731.00p 715.00p 725.00p 187878
25/09/2019 724.00p 732.00p 723.00p 725.00p 147034
24/09/2019 718.00p 731.00p 718.00p 726.00p 128316
23/09/2019 715.00p 720.00p 713.00p 717.00p 96104
20/09/2019 716.00p 720.00p 713.00p 718.00p 73002
19/09/2019 715.00p 722.00p 713.00p 717.00p 904119
18/09/2019 720.00p 720.00p 715.00p 715.00p 10459
17/09/2019 720.00p 722.00p 712.00p 717.00p 892377
16/09/2019 720.00p 724.00p 712.00p 721.00p 68201
13/09/2019 713.00p 726.00p 709.00p 720.00p 58407
12/09/2019 698.00p 725.00p 695.00p 713.00p 38509
11/09/2019 685.00p 723.00p 684.00p 696.00p 170359
10/09/2019 685.00p 692.00p 683.00p 684.00p 145804
09/09/2019 670.00p 691.00p 670.00p 685.00p 89501
06/09/2019 675.00p 675.00p 667.00p 672.00p 26335
05/09/2019 671.00p 675.00p 659.00p 675.00p 60458
04/09/2019 670.00p 677.00p 668.00p 675.00p 106373
03/09/2019 675.00p 683.00p 664.00p 664.00p 31192
02/09/2019 660.00p 687.00p 655.00p 679.00p 57232
30/08/2019 660.00p 669.00p 651.00p 660.00p 128861
29/08/2019 664.00p 670.00p 656.00p 659.00p 42128
28/08/2019 648.00p 668.00p 648.00p 655.00p 21109
27/08/2019 664.00p 671.00p 655.00p 658.00p 48277
23/08/2019 655.00p 667.00p 640.95p 653.00p 141957
22/08/2019 644.00p 657.00p 644.00p 650.00p 50835
21/08/2019 630.00p 645.00p 630.00p 645.00p 148186
20/08/2019 639.00p 640.00p 632.00p 635.00p 74120
19/08/2019 634.00p 652.00p 634.00p 639.00p 22748
16/08/2019 650.00p 657.00p 639.00p 640.00p 17894
15/08/2019 652.00p 652.00p 624.00p 640.00p 93157
14/08/2019 651.00p 663.88p 650.00p 653.00p 49556
13/08/2019 677.00p 677.00p 637.50p 657.00p 76685
12/08/2019 661.00p 675.00p 655.00p 657.00p 31848
09/08/2019 675.00p 680.00p 669.00p 669.00p 20288
08/08/2019 660.00p 680.00p 660.00p 676.00p 43050
07/08/2019 655.00p 671.00p 655.00p 660.00p 101704
06/08/2019 664.00p 680.00p 650.00p 655.00p 74079
05/08/2019 673.00p 675.00p 654.00p 661.00p 63814
02/08/2019 685.00p 688.00p 673.00p 673.00p 30118
01/08/2019 685.00p 694.00p 670.00p 685.00p 43055
31/07/2019 684.00p 694.00p 666.00p 689.00p 195713
30/07/2019 690.00p 695.00p 680.00p 687.00p 45019
29/07/2019 683.00p 696.00p 682.80p 690.00p 32289
26/07/2019 690.00p 690.00p 674.52p 683.00p 41313
25/07/2019 700.00p 700.00p 690.00p 692.00p 13269
24/07/2019 702.00p 710.00p 697.00p 701.00p 44348
23/07/2019 675.00p 702.00p 675.00p 695.00p 53878
22/07/2019 679.00p 691.00p 675.00p 681.00p 224773
19/07/2019 675.00p 690.00p 675.00p 679.00p 48763
18/07/2019 685.00p 685.00p 672.50p 680.00p 41208
17/07/2019 676.00p 685.00p 667.00p 683.00p 201180
16/07/2019 680.00p 686.00p 658.00p 674.00p 141795
15/07/2019 672.00p 677.00p 667.00p 670.00p 168231
12/07/2019 675.00p 678.00p 668.00p 671.00p 426650
11/07/2019 720.00p 720.00p 650.00p 675.00p 9993292
10/07/2019 716.00p 717.00p 704.00p 706.00p 27951
09/07/2019 723.00p 729.00p 712.00p 716.00p 55012
08/07/2019 727.00p 730.00p 716.00p 722.00p 65754
05/07/2019 730.00p 736.00p 725.00p 726.00p 63422
04/07/2019 738.00p 739.00p 727.00p 732.00p 17705
03/07/2019 738.00p 740.00p 730.00p 731.00p 108937
02/07/2019 740.00p 745.00p 728.00p 731.00p 270002
01/07/2019 741.00p 748.00p 733.00p 740.00p 32283
28/06/2019 745.00p 750.00p 729.00p 740.00p 68306
27/06/2019 745.00p 745.00p 735.00p 742.00p 122562
26/06/2019 740.00p 745.00p 725.00p 740.00p 159714
25/06/2019 745.00p 759.00p 732.00p 732.00p 33748
24/06/2019 730.00p 760.00p 725.00p 737.00p 94247
21/06/2019 749.00p 759.00p 737.00p 740.00p 59180
20/06/2019 740.00p 756.92p 730.00p 733.00p 121676
19/06/2019 750.00p 750.00p 727.00p 734.00p 95687
18/06/2019 755.00p 760.00p 742.00p 750.00p 67630
17/06/2019 777.00p 790.00p 751.00p 755.00p 409159
14/06/2019 780.00p 802.84p 777.00p 777.00p 591992
13/06/2019 755.00p 821.00p 752.48p 787.00p 783614
12/06/2019 761.00p 769.00p 753.00p 769.00p 28015
11/06/2019 767.00p 780.00p 765.00p 766.00p 14186
10/06/2019 784.00p 794.00p 748.00p 777.00p 41872
07/06/2019 745.00p 791.00p 732.92p 780.00p 207281
06/06/2019 710.00p 754.00p 710.00p 754.00p 137209
05/06/2019 697.00p 712.00p 697.00p 712.00p 14945
04/06/2019 703.00p 707.00p 700.00p 705.00p 28527
03/06/2019 680.00p 710.00p 680.00p 703.00p 49613
31/05/2019 690.00p 699.00p 671.00p 699.00p 48956
30/05/2019 684.00p 687.00p 675.00p 685.00p 18034
29/05/2019 688.00p 704.00p 670.00p 678.00p 36985
28/05/2019 692.00p 708.00p 692.00p 708.00p 86660
24/05/2019 693.00p 700.00p 693.00p 700.00p 7539
23/05/2019 701.00p 701.00p 699.00p 701.00p 11510
22/05/2019 702.00p 702.10p 693.00p 699.00p 5213
21/05/2019 700.00p 707.00p 690.72p 705.00p 122337
20/05/2019 695.00p 700.00p 695.00p 700.00p 4150
17/05/2019 691.00p 693.00p 681.00p 691.00p 25672
16/05/2019 697.00p 697.00p 683.00p 691.00p 40801
15/05/2019 700.00p 712.00p 682.00p 699.00p 134922
14/05/2019 700.00p 700.00p 688.00p 698.00p 21555
13/05/2019 672.00p 700.00p 672.00p 695.00p 54723
10/05/2019 670.00p 679.00p 668.00p 676.00p 5688
09/05/2019 685.00p 689.00p 668.00p 675.00p 6621
08/05/2019 690.00p 690.00p 678.00p 684.00p 2142
07/05/2019 682.00p 687.00p 668.00p 679.00p 11682
03/05/2019 690.00p 695.00p 680.00p 689.00p 17072
02/05/2019 688.00p 688.00p 679.00p 680.00p 6056
01/05/2019 712.00p 712.00p 686.00p 688.00p 33916
30/04/2019 688.00p 712.00p 686.00p 712.00p 125462
29/04/2019 688.00p 689.00p 680.00p 689.00p 18423
26/04/2019 678.00p 685.00p 672.00p 685.00p 17173
25/04/2019 683.00p 683.00p 661.00p 672.00p 21505
24/04/2019 680.00p 690.00p 680.00p 690.00p 273221
23/04/2019 681.00p 684.00p 678.00p 683.00p 199813
18/04/2019 679.00p 680.00p 663.00p 679.00p 38787
17/04/2019 685.00p 685.00p 672.00p 680.00p 32387
16/04/2019 685.00p 688.00p 678.00p 686.00p 27221
15/04/2019 677.00p 691.00p 676.84p 689.00p 107518
12/04/2019 689.00p 690.00p 677.00p 690.00p 20373
11/04/2019 670.00p 692.00p 670.00p 690.00p 326782
10/04/2019 674.00p 696.01p 665.00p 670.00p 76167
09/04/2019 675.00p 678.50p 673.00p 676.00p 11116
08/04/2019 675.00p 696.01p 673.00p 676.00p 64041
05/04/2019 684.00p 692.00p 681.00p 690.00p 37646
04/04/2019 688.00p 690.00p 687.87p 690.00p 30068
03/04/2019 684.00p 690.00p 684.00p 688.00p 21362
02/04/2019 693.00p 696.50p 680.00p 688.00p 95894
01/04/2019 705.00p 708.00p 688.56p 695.00p 45736
29/03/2019 685.00p 700.00p 677.00p 700.00p 161682
28/03/2019 685.00p 685.00p 675.00p 680.00p 36664
27/03/2019 671.00p 691.00p 671.00p 682.00p 37829
26/03/2019 692.00p 693.00p 675.00p 680.00p 49193
25/03/2019 695.00p 700.00p 686.00p 689.00p 37217
22/03/2019 709.00p 709.00p 687.00p 695.00p 13243
21/03/2019 699.00p 704.80p 690.00p 694.00p 57415
20/03/2019 700.00p 732.00p 698.00p 700.00p 125609
19/03/2019 692.00p 717.32p 692.00p 699.00p 32975
18/03/2019 677.00p 685.00p 673.00p 673.00p 17471
15/03/2019 668.00p 671.00p 660.00p 669.00p 12989
14/03/2019 662.00p 680.00p 662.00p 676.00p 24408
13/03/2019 661.00p 673.00p 661.00p 671.00p 17437
12/03/2019 653.00p 671.00p 653.00p 662.00p 49921
11/03/2019 683.00p 695.00p 656.00p 668.00p 31384
08/03/2019 690.00p 699.00p 672.00p 694.00p 408105
07/03/2019 684.00p 684.00p 674.00p 678.00p 48036
06/03/2019 693.00p 697.00p 684.00p 686.00p 54647
05/03/2019 700.00p 700.00p 687.00p 693.00p 59816
04/03/2019 698.00p 712.00p 696.00p 702.00p 26456
01/03/2019 695.00p 704.00p 695.00p 700.00p 8983
28/02/2019 695.00p 707.00p 695.00p 707.00p 64171
27/02/2019 709.00p 721.00p 704.00p 713.00p 20695
26/02/2019 690.00p 710.00p 690.00p 709.00p 18836
25/02/2019 708.00p 710.00p 692.08p 702.00p 62138
22/02/2019 714.00p 718.00p 708.00p 710.00p 26261
21/02/2019 708.00p 724.00p 708.00p 710.00p 72050
20/02/2019 698.00p 720.00p 698.00p 710.00p 52234
19/02/2019 710.00p 721.00p 698.00p 712.00p 73076
18/02/2019 725.00p 725.00p 705.00p 720.00p 6251
15/02/2019 699.00p 720.00p 699.00p 715.00p 16783
14/02/2019 708.00p 715.00p 694.00p 714.00p 35237
13/02/2019 690.00p 709.00p 690.00p 708.00p 28714
12/02/2019 702.00p 709.00p 699.00p 700.00p 12024
11/02/2019 701.00p 704.00p 691.00p 700.00p 6947
08/02/2019 705.00p 717.00p 682.00p 695.00p 33791
07/02/2019 706.00p 718.00p 706.00p 718.00p 52102
06/02/2019 696.00p 720.00p 696.00p 706.00p 146941
05/02/2019 676.00p 712.00p 676.00p 702.00p 153336
04/02/2019 693.00p 695.00p 685.00p 692.00p 10976
01/02/2019 684.00p 697.00p 680.00p 691.00p 41531
31/01/2019 675.00p 693.00p 674.00p 684.00p 206065
30/01/2019 688.00p 688.00p 671.00p 675.00p 178734
29/01/2019 676.00p 715.00p 668.00p 690.00p 281261
28/01/2019 643.00p 676.00p 642.90p 676.00p 85652
25/01/2019 615.00p 655.00p 607.00p 652.00p 127641
24/01/2019 632.00p 632.00p 615.00p 615.00p 52888
23/01/2019 630.00p 636.00p 630.00p 632.00p 34203
22/01/2019 643.00p 649.00p 631.00p 636.00p 25075
21/01/2019 650.00p 653.00p 636.00p 650.00p 14026
18/01/2019 645.00p 651.00p 638.00p 644.00p 129140
17/01/2019 651.00p 659.80p 647.00p 647.00p 32568
16/01/2019 650.00p 670.00p 650.00p 655.00p 76346
15/01/2019 650.00p 655.00p 645.00p 652.00p 25552
14/01/2019 635.00p 668.00p 635.00p 646.00p 105369
11/01/2019 635.00p 635.00p 620.00p 628.00p 26995
10/01/2019 626.00p 650.00p 626.00p 635.00p 18251
09/01/2019 607.00p 637.00p 607.00p 622.00p 167946
08/01/2019 603.00p 617.00p 603.00p 612.00p 15894
07/01/2019 618.00p 618.00p 609.00p 611.00p 10560
04/01/2019 620.00p 623.00p 600.00p 612.00p 98358
03/01/2019 637.00p 637.00p 616.00p 620.00p 61153
02/01/2019 634.00p 634.00p 612.00p 625.00p 75191
31/12/2018 613.00p 638.00p 606.00p 638.00p 44833
28/12/2018 630.00p 630.00p 613.00p 613.00p 50083
27/12/2018 612.00p 625.00p 612.00p 617.00p 23043
24/12/2018 623.00p 636.00p 606.00p 606.00p 21956
21/12/2018 630.00p 633.00p 617.00p 630.00p 139537
20/12/2018 656.00p 656.00p 611.00p 640.00p 179118
19/12/2018 652.00p 660.00p 645.10p 654.00p 125998
18/12/2018 660.00p 660.00p 646.00p 648.00p 95462
17/12/2018 659.00p 665.00p 653.00p 660.00p 33985
14/12/2018 650.00p 653.00p 634.00p 651.00p 101640
13/12/2018 642.00p 655.00p 628.00p 649.00p 68405
12/12/2018 640.00p 642.00p 628.00p 635.00p 162382
11/12/2018 645.00p 650.00p 645.00p 646.00p 54429

*Close Price adjusted for both dividends and splits