144.00p+4.50 (+3.23%)18 Jan 2022, 17:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Joules Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 17, 2022130.00p140.00p128.54p139.50p212,482
Jan 14, 2022128.50p132.03p125.50p129.50p108,378
Jan 13, 2022134.50p134.50p128.50p131.00p62,200
Jan 12, 2022130.50p134.10p123.48p134.00p559,441
Jan 11, 2022133.50p137.00p130.00p133.00p98,899
Jan 10, 2022135.50p138.50p128.50p135.00p181,933
Jan 7, 2022135.50p139.50p133.00p133.00p115,670
Jan 6, 2022135.50p141.50p132.98p137.00p2,052,701
Jan 5, 2022139.50p144.50p136.50p138.00p116,742
Jan 4, 2022140.00p147.50p138.76p139.00p157,209
Dec 31, 2021142.00p145.00p140.25p145.00p29,016
Dec 30, 2021143.00p143.50p139.36p142.00p77,100
Dec 29, 2021139.00p145.00p139.00p140.00p114,973
Dec 24, 2021142.50p143.64p137.00p139.50p77,020
Dec 23, 2021143.00p145.00p141.80p143.50p126,355
Dec 22, 2021137.50p144.00p136.82p142.00p221,793
Dec 21, 2021137.00p145.00p136.55p140.00p374,584
Dec 20, 2021136.50p143.50p130.50p140.00p332,811
Dec 17, 2021141.50p145.00p140.00p143.25p456,803
Dec 16, 2021140.00p145.00p137.00p143.50p409,093
Dec 15, 2021143.50p147.50p137.50p138.00p791,450
Dec 14, 2021135.00p160.00p131.00p145.00p2,475,737
Dec 13, 2021195.50p198.52p189.00p195.00p184,509
Dec 10, 2021190.50p199.00p190.50p191.00p124,932
Dec 9, 2021192.00p198.50p190.50p194.50p111,282
Dec 8, 2021197.50p202.00p190.50p197.00p66,054
Dec 7, 2021186.00p198.00p175.00p198.00p176,973
Dec 6, 2021180.00p187.00p177.00p181.00p88,504
Dec 3, 2021175.50p185.63p175.00p182.00p109,373
Dec 2, 2021176.00p181.83p175.00p175.00p95,163
Dec 1, 2021180.50p189.50p178.25p180.00p161,924
Nov 30, 2021180.50p185.50p177.00p185.50p91,840
Nov 29, 2021176.00p185.00p175.00p181.00p127,383
Nov 26, 2021184.00p185.60p175.00p177.00p228,309
Nov 25, 2021190.50p195.50p187.00p190.00p42,832
Nov 24, 2021193.00p195.93p189.00p189.00p39,837
Nov 23, 2021192.00p198.00p185.00p198.00p131,322
Nov 22, 2021198.00p203.00p190.35p196.00p198,587
Nov 19, 2021205.00p207.35p196.10p197.00p167,449
Nov 18, 2021210.00p213.00p205.00p205.00p67,678
Nov 17, 2021209.00p211.00p203.99p206.00p54,563
Nov 16, 2021219.00p219.00p204.00p207.00p104,721
Nov 15, 2021215.00p221.22p215.00p219.00p91,678
Nov 12, 2021221.00p226.21p215.00p215.00p66,690
Nov 11, 2021221.00p226.00p219.72p226.00p140,451
Nov 10, 2021216.00p230.00p215.86p224.00p321,005
Nov 9, 2021215.00p220.00p212.00p217.00p166,488
Nov 8, 2021217.00p219.37p211.00p211.00p211,482
Nov 5, 2021225.00p232.00p212.00p215.00p360,728
Nov 4, 2021203.00p227.03p199.50p226.00p278,413
Showing 1 to 50 of 253