livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Johnston Press - (JPR) share price history


Johnston Press share priceJPR share price tradesJPR Fundamentals watchlistADD to watchlist
Johnston Press - (JPR) share price history
Date Open High Low Close Volume
05/10/2018 3.25 3.34 3.00 3.25 871,424
04/10/2018 3.10 3.27 2.85 3.27 1,073,348
03/10/2018 2.85 3.19 2.79 3.00 217,785
02/10/2018 2.79 2.95 2.79 2.95 72,524
01/10/2018 3.12 3.12 3.00 3.00 32,000
28/09/2018 3.15 3.15 3.00 3.00 5,101
27/09/2018 2.96 3.19 2.96 3.06 63,537
26/09/2018 2.62 3.25 2.62 3.25 317,840
25/09/2018 3.01 3.20 2.70 3.20 370,059
24/09/2018 3.02 3.21 3.02 3.21 129,239
21/09/2018 3.10 3.39 3.01 3.21 130,508
20/09/2018 3.06 3.33 3.05 3.24 266,430
19/09/2018 3.41 3.41 3.09 3.25 30,390
18/09/2018 3.14 3.25 3.14 3.25 51,038
17/09/2018 3.14 3.25 3.14 3.25 502
14/09/2018 3.51 3.51 3.01 3.26 338,686
13/09/2018 3.55 3.75 3.55 3.75 50,000
12/09/2018 3.51 3.75 3.51 3.75 30,000
11/09/2018 3.52 3.75 3.51 3.75 38,255
10/09/2018 3.52 3.75 3.51 3.75 35,080
06/09/2018 3.50 3.78 3.50 3.74 46,957
04/09/2018 3.50 3.84 3.50 3.74 149,298
03/09/2018 3.99 3.99 3.56 3.75 237,054
31/08/2018 4.00 4.05 3.50 4.05 425,767
30/08/2018 4.29 4.30 4.05 4.30 84,518
29/08/2018 5.08 5.08 4.01 4.20 676,692
24/08/2018 5.46 5.70 4.48 5.23 1,632,873
23/08/2018 4.00 6.39 3.91 5.45 3,319,778
22/08/2018 4.20 4.51 3.61 3.65 1,252,662
21/08/2018 4.50 4.70 4.50 4.70 50,342

Johnston Press - (JPR) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices