JPJ Group (JPJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
10/12/2018 650.00p 650.00p 634.00p 635.00p 253873
07/12/2018 633.00p 647.00p 633.00p 644.00p 215651
06/12/2018 630.00p 633.00p 625.00p 633.00p 108576
05/12/2018 620.00p 629.00p 620.00p 629.00p 250498
04/12/2018 630.00p 630.00p 615.00p 627.00p 199044
03/12/2018 595.00p 631.00p 590.00p 631.00p 210484
30/11/2018 575.00p 605.00p 575.00p 595.00p 289909
29/11/2018 593.00p 593.00p 580.00p 590.00p 143259
28/11/2018 602.00p 602.00p 571.00p 590.00p 357890
27/11/2018 588.00p 601.00p 588.00p 591.00p 56434
26/11/2018 593.00p 609.00p 593.00p 600.00p 77305
23/11/2018 596.00p 599.00p 591.00p 591.00p 87457
22/11/2018 610.00p 614.00p 591.00p 594.00p 170015
21/11/2018 596.00p 606.00p 586.00p 604.00p 543550
20/11/2018 610.00p 610.00p 587.00p 598.00p 188088
19/11/2018 605.00p 615.00p 605.00p 609.00p 298278
16/11/2018 586.00p 614.00p 585.00p 610.00p 567709
15/11/2018 595.00p 608.00p 588.00p 600.00p 418251
14/11/2018 612.00p 618.13p 574.00p 597.00p 546781
13/11/2018 590.00p 594.00p 574.00p 590.00p 140180
12/11/2018 595.00p 603.00p 591.00p 591.00p 165124
09/11/2018 620.00p 620.00p 586.00p 595.00p 198967
08/11/2018 625.00p 631.00p 614.00p 620.00p 168338
07/11/2018 641.00p 646.00p 628.00p 630.00p 78646
06/11/2018 664.00p 664.00p 646.00p 646.00p 83011
05/11/2018 690.00p 690.00p 649.00p 661.00p 339219
02/11/2018 680.00p 712.39p 670.00p 680.00p 184499
01/11/2018 617.00p 678.00p 617.00p 678.00p 338808
31/10/2018 620.00p 630.00p 606.00p 615.00p 221611
30/10/2018 630.00p 664.00p 618.00p 621.00p 127491
29/10/2018 631.00p 644.00p 631.00p 634.00p 152541
26/10/2018 630.00p 634.00p 626.85p 634.00p 234111
25/10/2018 640.00p 659.00p 627.00p 633.00p 441645
24/10/2018 651.00p 657.00p 634.00p 657.00p 208181
23/10/2018 670.00p 671.00p 639.00p 653.00p 128192
22/10/2018 689.00p 694.00p 669.00p 682.00p 111776
19/10/2018 680.00p 710.00p 680.00p 699.00p 103112
18/10/2018 680.00p 695.00p 680.00p 695.00p 23291
17/10/2018 691.00p 695.00p 675.00p 690.00p 163110
16/10/2018 689.00p 697.00p 680.00p 697.00p 215150
15/10/2018 673.00p 702.00p 673.00p 692.00p 99005
12/10/2018 674.00p 686.00p 668.00p 675.00p 147851
11/10/2018 670.00p 678.00p 666.12p 678.00p 185325
10/10/2018 700.00p 703.00p 676.00p 685.00p 286820
09/10/2018 706.00p 717.00p 694.00p 704.00p 190347
08/10/2018 735.00p 735.00p 706.00p 709.00p 182671
05/10/2018 730.00p 742.00p 726.00p 740.00p 56430
04/10/2018 740.00p 748.00p 731.00p 731.00p 63337
03/10/2018 740.00p 752.00p 740.00p 742.00p 330116
02/10/2018 743.00p 751.00p 740.00p 743.00p 218092
01/10/2018 755.00p 761.00p 745.00p 745.00p 68063
28/09/2018 750.00p 762.00p 747.00p 759.00p 118136
27/09/2018 749.00p 756.00p 745.00p 756.00p 138320
26/09/2018 750.00p 754.00p 746.00p 750.00p 109213
25/09/2018 765.00p 768.00p 748.00p 752.00p 110888
24/09/2018 774.00p 782.58p 767.00p 769.00p 133970
21/09/2018 764.00p 776.00p 760.00p 776.00p 3157874
20/09/2018 792.00p 792.00p 750.00p 764.00p 404957
19/09/2018 788.00p 793.00p 775.00p 775.00p 183890
18/09/2018 796.00p 796.00p 786.00p 790.00p 298638
17/09/2018 800.00p 800.00p 788.00p 790.00p 58028
14/09/2018 796.00p 801.00p 790.00p 791.00p 212508
13/09/2018 790.00p 803.00p 788.00p 792.00p 317873
12/09/2018 795.00p 807.00p 790.00p 791.00p 148772
11/09/2018 785.00p 800.00p 784.00p 792.00p 363226
10/09/2018 790.00p 800.00p 783.00p 783.00p 175473
07/09/2018 802.00p 802.00p 780.00p 787.00p 106521
06/09/2018 795.00p 812.00p 791.00p 801.00p 198138
05/09/2018 820.00p 820.00p 787.00p 799.00p 273880
04/09/2018 838.00p 838.00p 815.00p 817.00p 122223
03/09/2018 824.00p 839.00p 824.00p 835.00p 115086
31/08/2018 824.00p 830.00p 816.00p 826.00p 243426
30/08/2018 843.00p 843.00p 822.00p 828.00p 187882
29/08/2018 839.00p 844.00p 835.00p 836.00p 217212
28/08/2018 828.00p 842.00p 828.00p 840.00p 114898
24/08/2018 859.00p 859.00p 825.00p 831.00p 312161
23/08/2018 835.00p 854.00p 826.28p 854.00p 134359
22/08/2018 860.00p 860.00p 828.00p 831.00p 453732
21/08/2018 860.00p 880.68p 860.00p 865.00p 149800
20/08/2018 880.00p 882.00p 860.00p 860.00p 126034
17/08/2018 870.00p 883.00p 861.00p 880.00p 185066
16/08/2018 887.00p 890.00p 865.00p 870.00p 323743
15/08/2018 960.00p 960.00p 886.00p 890.00p 890067
14/08/2018 1,008.00p 1,008.00p 924.00p 950.00p 598799
13/08/2018 1,024.00p 1,040.00p 1,012.00p 1,014.00p 113923
10/08/2018 1,014.00p 1,032.00p 1,014.00p 1,024.00p 65680
09/08/2018 1,036.00p 1,036.00p 1,018.00p 1,020.00p 98468
08/08/2018 1,012.00p 1,038.00p 1,012.00p 1,032.00p 118675
07/08/2018 1,030.00p 1,039.98p 1,016.00p 1,020.00p 65180
06/08/2018 1,046.00p 1,048.00p 1,030.80p 1,032.00p 47485
03/08/2018 1,012.00p 1,040.00p 1,012.00p 1,036.00p 175829
02/08/2018 1,006.00p 1,038.00p 1,006.00p 1,022.00p 160056
01/08/2018 996.00p 1,014.00p 996.00p 1,012.00p 108430
31/07/2018 983.00p 1,000.00p 983.00p 995.00p 181361
30/07/2018 990.00p 990.00p 987.00p 989.00p 228724
27/07/2018 999.00p 1,000.00p 986.00p 991.00p 72954
26/07/2018 984.00p 1,000.00p 984.00p 1,000.00p 89044
25/07/2018 985.00p 1,022.00p 984.00p 990.00p 192888
24/07/2018 980.00p 993.00p 980.00p 985.00p 30591
23/07/2018 965.00p 986.00p 965.00p 985.00p 599929
20/07/2018 986.00p 986.00p 971.00p 979.00p 31900
19/07/2018 981.00p 987.00p 978.00p 985.00p 22624
18/07/2018 988.00p 991.00p 978.00p 988.00p 89866
17/07/2018 979.00p 986.00p 974.00p 986.00p 51491
16/07/2018 985.00p 994.00p 980.00p 980.00p 124304
13/07/2018 965.00p 993.00p 965.00p 987.00p 52963
12/07/2018 980.00p 980.00p 969.00p 979.00p 75180
11/07/2018 977.00p 989.00p 974.64p 980.00p 112371
10/07/2018 971.00p 985.00p 966.00p 980.00p 106920
09/07/2018 952.00p 976.00p 944.00p 972.00p 364708
06/07/2018 951.00p 964.00p 951.00p 964.00p 65107
05/07/2018 948.00p 960.00p 948.00p 951.00p 76624
04/07/2018 954.00p 954.00p 940.00p 948.00p 70720
03/07/2018 963.00p 968.00p 944.00p 952.00p 160895
02/07/2018 946.00p 965.00p 946.00p 965.00p 75157
29/06/2018 954.00p 965.00p 945.00p 961.00p 269202
28/06/2018 882.00p 963.94p 882.00p 946.00p 339101
27/06/2018 875.00p 891.00p 875.00p 891.00p 278533
26/06/2018 879.00p 883.00p 866.00p 880.00p 403898
25/06/2018 894.00p 899.00p 881.00p 884.00p 123263
22/06/2018 895.00p 905.00p 886.00p 896.00p 86476
21/06/2018 886.00p 896.00p 877.00p 896.00p 145638
20/06/2018 870.00p 889.00p 865.00p 883.00p 194253
19/06/2018 852.00p 869.00p 851.00p 866.00p 493813
18/06/2018 850.00p 856.00p 850.00p 853.00p 118877
15/06/2018 857.00p 860.00p 852.00p 853.00p 110422
14/06/2018 870.00p 870.00p 856.00p 858.00p 158538
13/06/2018 855.00p 870.00p 855.00p 858.00p 102014
12/06/2018 847.00p 871.00p 847.00p 861.00p 241899
11/06/2018 855.00p 856.00p 842.00p 847.00p 52093
08/06/2018 861.00p 861.00p 843.00p 848.00p 72887
07/06/2018 853.00p 869.00p 851.00p 857.00p 121256
06/06/2018 847.00p 870.00p 847.00p 863.00p 256595
05/06/2018 839.00p 865.00p 832.16p 860.00p 178383
04/06/2018 849.00p 850.00p 811.00p 842.00p 671535
01/06/2018 864.00p 870.00p 858.00p 868.00p 194292
31/05/2018 851.00p 871.00p 851.00p 867.00p 221064
30/05/2018 872.00p 872.00p 855.00p 860.00p 104626
29/05/2018 882.00p 890.00p 866.00p 873.00p 158536
25/05/2018 888.00p 890.00p 877.00p 887.00p 398578
24/05/2018 875.00p 888.00p 875.00p 878.00p 410514
23/05/2018 851.00p 878.00p 851.00p 878.00p 414335
22/05/2018 851.00p 856.00p 846.00p 850.00p 413615
21/05/2018 834.00p 856.00p 832.00p 855.00p 212655
18/05/2018 820.00p 835.00p 815.00p 835.00p 226411
17/05/2018 827.00p 828.00p 808.00p 815.00p 697719
16/05/2018 820.00p 822.00p 818.00p 819.00p 83123
15/05/2018 833.00p 855.00p 816.00p 823.00p 352415
14/05/2018 817.00p 835.00p 812.00p 831.00p 239954
11/05/2018 814.00p 829.00p 812.00p 821.00p 248797
10/05/2018 815.00p 818.00p 810.00p 816.00p 37107
09/05/2018 815.00p 815.00p 801.00p 806.00p 139355
08/05/2018 828.00p 828.00p 809.00p 814.00p 31235
04/05/2018 811.00p 814.00p 805.00p 808.00p 121084
03/05/2018 808.00p 818.00p 808.00p 818.00p 77867
02/05/2018 819.00p 819.00p 807.00p 810.00p 122156
01/05/2018 810.00p 820.00p 807.00p 813.00p 118885
30/04/2018 819.00p 822.00p 811.00p 822.00p 201829
27/04/2018 820.00p 846.97p 808.00p 818.00p 168094
26/04/2018 825.00p 826.00p 815.00p 824.00p 62466
25/04/2018 813.00p 830.00p 813.00p 829.00p 128357
24/04/2018 847.00p 850.00p 813.00p 823.00p 170738
23/04/2018 840.00p 864.00p 840.00p 854.00p 221652
20/04/2018 850.00p 860.00p 840.00p 855.00p 132708
19/04/2018 801.00p 859.00p 801.00p 851.00p 407288
18/04/2018 801.00p 808.00p 801.00p 805.00p 108011
17/04/2018 805.00p 808.00p 801.00p 805.00p 137503
16/04/2018 794.00p 810.00p 794.00p 805.00p 167426
13/04/2018 798.00p 800.00p 792.00p 800.00p 50417
12/04/2018 795.00p 800.00p 785.00p 798.00p 61391
11/04/2018 796.00p 803.00p 795.00p 803.00p 93293
10/04/2018 808.00p 810.00p 794.00p 805.00p 120593
09/04/2018 802.00p 808.00p 799.00p 808.00p 64179
06/04/2018 800.00p 810.00p 799.00p 810.00p 48210
05/04/2018 800.00p 810.00p 800.00p 809.00p 81863
04/04/2018 790.00p 804.00p 790.00p 800.00p 100593
03/04/2018 796.00p 810.00p 796.00p 801.00p 205116
29/03/2018 800.00p 815.00p 798.00p 812.00p 132069
28/03/2018 809.00p 810.00p 787.00p 803.00p 228137
27/03/2018 806.00p 808.00p 790.00p 802.00p 356289
26/03/2018 806.00p 808.00p 797.00p 800.00p 184695
23/03/2018 809.00p 809.00p 797.00p 805.00p 122997
22/03/2018 810.00p 814.00p 797.00p 812.00p 175506
21/03/2018 821.00p 821.00p 800.00p 812.00p 341820
20/03/2018 833.00p 833.00p 795.00p 815.00p 171421
19/03/2018 829.00p 835.00p 820.00p 821.00p 166863
16/03/2018 823.00p 840.00p 821.00p 837.00p 28410
15/03/2018 842.00p 850.00p 825.00p 835.00p 146412
14/03/2018 840.00p 855.00p 835.00p 847.00p 53183
13/03/2018 855.00p 860.00p 840.00p 845.00p 57094
12/03/2018 840.00p 858.00p 840.00p 857.00p 594286
09/03/2018 853.00p 855.00p 845.00p 850.00p 274055
08/03/2018 839.00p 855.00p 839.00p 850.00p 93617
07/03/2018 844.00p 849.00p 837.00p 845.00p 66057
06/03/2018 833.00p 852.00p 833.00p 852.00p 174967
05/03/2018 844.00p 844.00p 825.00p 838.00p 104823
02/03/2018 793.00p 850.00p 793.00p 837.00p 220579
01/03/2018 806.00p 807.00p 790.00p 800.00p 72168
28/02/2018 799.00p 812.00p 790.00p 806.00p 47912
27/02/2018 800.00p 807.00p 797.00p 803.00p 36241

*Close Price adjusted for both dividends and splits