Just Eat Share History

Just Eat Share Price history. The following table shows end-of-day data JE. historical share prices for Just Eat, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

JE..L
Share Price JE..L
Charts JE..L
Trades JE..L
History Compare
JE..L JE..L
Share News JE..L
RNS JE..L
Accounts

Date	Open	High	Low	Close	Volume
2020-02-03	861.00	862.30	861.00	862.30	124,368
2020-01-31	863.00	877.80	850.20	864.20	1,136,939
2020-01-30	869.80	878.60	857.60	864.20	693,207
2020-01-29	866.40	883.40	863.40	878.20	573,943
2020-01-28	856.00	876.40	848.60	873.30	670,273
2020-01-27	877.00	880.40	851.00	854.20	618,480
2020-01-24	864.60	868.80	848.00	863.50	1,660,362
2020-01-23	905.00	905.00	876.00	876.20	1,374,191
2020-01-22	878.40	894.20	877.80	883.60	1,643,728
2020-01-21	885.40	897.80	875.20	878.10	1,166,061
2020-01-20	881.40	894.00	878.80	881.90	565,429
2020-01-17	879.80	887.60	879.80	883.20	1,295,766
2020-01-16	898.60	898.60	876.00	883.30	1,115,270
2020-01-15	904.60	907.80	891.00	894.10	1,336,300
2020-01-14	887.40	912.20	887.40	898.10	3,164,123
2020-01-13	899.00	902.20	884.60	895.20	2,023,812
2020-01-10	884.00	910.60	884.00	901.50	2,531,965
2020-01-09	869.00	886.60	868.20	884.20	2,127,211
2020-01-08	856.80	883.80	856.80	870.50	4,678,300
2020-01-07	861.40	870.00	854.40	868.00	6,968,101
2020-01-06	871.00	873.20	854.00	857.70	8,939,602
2020-01-03	848.40	878.00	847.00	868.20	3,959,223
2020-01-02	843.80	854.60	834.00	852.80	3,411,168
2020-01-01	834.00	835.50	834.00	835.50	0
2019-12-31	834.00	841.80	833.80	835.50	2,002,168
2019-12-30	821.00	841.80	821.00	838.10	3,025,807
2019-12-27	808.40	833.60	807.80	831.90	4,234,858
2019-12-25	808.40	810.50	808.40	810.50	0
2019-12-24	808.40	814.20	808.40	810.50	1,487,873
2019-12-23	800.00	811.60	794.60	810.40	4,021,991
2019-12-20	815.00	819.20	784.60	791.20	25,221,269
2019-12-19	804.40	862.60	776.20	811.60	21,940,692
2019-12-18	800.00	804.80	794.00	802.70	1,568,531
2019-12-17	791.00	800.00	791.00	797.60	2,117,783
2019-12-16	790.00	799.60	787.40	794.10	1,791,811
2019-12-13	784.00	795.00	782.40	789.40	2,329,626
2019-12-12	782.00	786.00	780.20	782.80	1,297,207
2019-12-11	780.00	783.80	775.00	781.20	1,916,909
2019-12-10	781.00	786.00	777.00	779.90	2,532,639
2019-12-09	780.00	785.00	775.80	780.60	2,761,561
2019-12-06	779.00	779.00	768.80	775.30	549,495
2019-12-05	760.00	777.20	760.00	765.60	1,038,382
2019-12-04	767.00	771.20	763.60	765.60	2,274,370
2019-12-03	765.00	767.00	758.80	763.60	1,908,472
2019-12-02	766.40	766.40	761.80	763.70	5,635,861
2019-11-29	750.20	769.80	750.20	762.40	1,350,664
2019-11-28	760.00	769.00	759.60	763.60	1,796,003
2019-11-27	741.60	764.20	741.60	763.70	1,925,628
2019-11-26	757.80	758.60	752.60	756.30	1,580,078
2019-11-25	754.80	758.20	748.00	757.90	10,638,537
2019-11-22	757.60	758.40	751.80	753.60	1,503,000
2019-11-21	752.00	757.60	751.80	753.50	1,542,374
2019-11-20	755.40	758.60	749.60	752.30	2,282,754
2019-11-19	750.80	757.80	742.40	753.40	2,187,238
2019-11-18	750.00	751.80	742.80	750.30	745,298
2019-11-15	747.00	749.80	743.40	748.00	1,276,889
2019-11-14	739.40	747.60	736.40	746.20	2,063,952
2019-11-13	735.00	740.80	727.80	740.40	3,095,204
2019-11-12	738.00	738.80	733.80	734.70	1,641,993
2019-11-11	736.40	738.60	733.20	737.50	1,106,601
2019-11-08	739.00	742.20	736.80	737.80	2,309,541
2019-11-07	737.00	743.80	737.00	738.10	1,948,030
2019-11-06	742.00	742.40	737.40	739.50	712,317
2019-11-05	736.60	743.40	736.60	741.00	2,689,039
2019-11-04	740.00	746.40	736.20	739.80	2,770,342
2019-11-01	734.40	739.20	733.40	737.20	2,769,638
2019-10-31	740.00	743.60	733.00	737.60	4,384,319
2019-10-30	745.00	750.00	740.40	743.10	2,214,466
2019-10-29	751.20	757.40	747.20	760.40	8,795,385
2019-10-28	760.00	764.80	753.80	760.40	4,575,981
2019-10-25	748.40	761.00	748.40	756.40	5,810,092
2019-10-24	749.60	759.00	746.80	754.70	6,670,439
2019-10-23	732.00	749.80	730.40	747.20	8,698,350
2019-10-22	590.00	746.20	585.20	734.70	35,129,361
2019-10-21	620.00	622.80	574.40	590.70	4,495,999
2019-10-18	638.20	638.20	625.00	627.90	1,311,633
2019-10-17	638.00	639.60	621.60	635.80	1,320,285
2019-10-16	622.40	640.40	621.40	634.10	1,150,575
2019-10-15	620.60	634.60	617.60	620.50	740,260
2019-10-14	629.40	634.60	618.60	620.50	1,147,191
2019-10-11	618.80	637.60	618.80	626.10	1,851,138
2019-10-10	633.60	634.20	617.40	633.70	1,562,832
2019-10-09	627.80	648.20	627.80	633.70	1,818,071
2019-10-08	639.60	639.60	618.80	626.30	1,530,405
2019-10-07	627.80	636.00	618.60	630.10	1,098,416
2019-10-04	631.00	643.80	629.80	635.00	1,726,387
2019-10-03	642.00	645.20	627.60	633.70	907,802
2019-10-02	656.80	669.00	644.20	665.80	1,241,338
2019-10-01	672.80	677.40	664.20	665.80	2,272,348
2019-09-30	663.00	672.20	659.60	666.30	1,280,182
2019-09-27	650.40	671.40	650.40	663.50	1,444,055
2019-09-26	643.80	658.20	640.40	654.00	4,352,681
2019-09-25	653.00	653.00	642.00	644.20	1,558,285
2019-09-24	648.00	661.40	648.00	652.60	1,203,762
2019-09-23	669.60	669.60	648.40	656.10	4,573,588
2019-09-20	660.20	672.40	658.00	664.60	3,154,848
2019-09-19	670.80	680.00	664.60	666.60	1,243,346
2019-09-18	689.40	692.00	677.80	678.10	801,916
2019-09-17	670.00	690.00	668.40	683.70	1,659,335
2019-09-16	690.00	690.60	673.00	673.50	1,307,990
2019-09-13	709.20	711.20	691.40	691.80	1,214,572
2019-09-12	714.60	720.40	705.20	710.60	1,666,805
2019-09-11	715.00	715.00	696.00	709.70	1,983,736
2019-09-10	760.00	763.00	699.20	712.80	3,241,397
2019-09-09	785.00	793.20	755.00	760.50	1,520,752
2019-09-06	764.00	782.80	761.00	778.90	1,541,124
2019-09-05	760.00	764.40	751.40	762.20	1,814,235
2019-09-04	753.20	762.40	751.80	755.40	1,259,119
2019-09-03	775.40	776.60	746.80	749.20	1,734,515
2019-09-02	786.00	788.40	775.80	778.80	1,160,348
2019-08-30	782.40	790.20	773.80	786.30	2,102,316
2019-08-29	764.40	787.60	759.20	769.80	731,667
2019-08-28	760.20	771.60	747.00	769.80	2,097,893
2019-08-27	752.00	768.40	741.00	755.90	4,390,816
2019-08-23	768.00	784.20	768.00	773.50	650,678
2019-08-22	776.00	785.60	772.40	773.50	945,612
2019-08-21	755.40	789.80	754.40	785.00	1,254,234
2019-08-20	785.00	786.80	771.60	771.60	1,142,465
2019-08-19	774.80	793.60	774.80	782.20	836,108
2019-08-16	776.60	779.00	755.00	769.60	1,646,904
2019-08-15	800.40	808.00	759.80	763.10	2,310,562
2019-08-14	818.80	818.80	800.00	808.40	1,721,021
2019-08-13	800.40	820.80	795.80	812.50	2,420,232
2019-08-12	792.80	805.80	783.20	804.70	1,964,989
2019-08-09	799.40	810.00	785.00	786.00	3,131,077
2019-08-08	786.20	803.20	785.80	797.30	2,636,666
2019-08-07	732.20	789.80	727.40	786.60	4,253,714
2019-08-06	721.40	752.60	721.40	738.70	6,303,336
2019-08-05	736.60	738.60	714.60	728.70	2,870,690
2019-08-02	745.00	753.20	728.60	733.00	3,640,033
2019-08-01	760.00	763.00	736.60	757.90	3,381,716
2019-07-31	750.00	771.00	750.00	759.80	2,518,627
2019-07-30	781.60	786.20	741.40	745.70	6,278,093
2019-07-29	762.00	833.00	762.00	782.80	16,354,534
2019-07-26	620.60	635.60	619.40	633.70	1,071,601
2019-07-25	627.20	627.20	616.00	624.30	1,131,541
2019-07-24	625.20	632.40	609.60	625.30	1,313,217
2019-07-23	644.00	644.00	622.20	624.20	2,476,441
2019-07-22	630.80	642.60	619.40	642.00	1,753,731
2019-07-19	621.20	630.60	618.80	628.30	1,036,689
2019-07-18	622.00	625.20	614.40	616.90	867,059
2019-07-17	636.00	637.40	621.80	622.30	1,197,910
2019-07-16	640.40	642.80	629.80	634.80	1,388,288
2019-07-15	618.00	641.40	618.00	637.50	2,401,765
2019-07-12	627.60	629.80	609.00	612.70	2,229,679
2019-07-11	647.80	647.80	625.00	629.50	2,003,312
2019-07-10	632.20	649.60	632.20	642.10	1,995,458
2019-07-09	614.80	638.40	607.40	635.10	2,880,381
2019-07-08	641.60	651.60	636.20	640.10	5,404,153
2019-07-05	630.20	642.20	622.20	639.60	3,326,988
2019-07-04	625.00	636.60	622.80	624.20	9,304,102
2019-07-03	619.80	625.00	619.20	622.00	4,357,790
2019-07-02	625.80	626.60	614.40	614.80	1,600,722
2019-07-01	640.20	644.40	609.20	621.50	1,474,399
2019-06-28	625.00	631.40	621.20	625.10	2,625,168
2019-06-27	618.00	626.20	617.80	623.00	1,738,527
2019-06-26	619.20	632.40	619.00	624.60	2,540,726
2019-06-25	617.60	626.40	614.80	624.80	1,751,782
2019-06-24	625.00	636.40	617.80	618.00	1,319,539
2019-06-21	619.40	632.80	615.00	618.40	1,757,872
2019-06-20	625.00	635.00	615.20	618.40	2,043,997
2019-06-19	626.60	628.20	604.80	613.60	3,520,118
2019-06-18	636.00	643.20	618.60	638.10	1,998,273
2019-06-17	626.00	641.20	620.80	635.80	2,607,428
2019-06-14	622.20	627.20	613.60	626.40	1,249,083
2019-06-13	623.40	626.20	611.00	620.80	1,990,657
2019-06-12	619.20	629.20	613.80	621.60	2,888,147
2019-06-11	598.80	619.60	595.20	616.30	3,357,168
2019-06-10	594.60	607.40	593.40	598.00	2,394,371
2019-06-07	588.40	592.40	585.60	588.20	1,720,641
2019-06-06	598.00	598.00	585.00	587.60	1,159,803
2019-06-05	603.20	610.40	594.40	597.40	1,269,902
2019-06-04	596.20	606.20	592.60	605.50	1,193,341
2019-06-03	601.60	606.80	595.00	600.90	1,624,720
2019-05-31	606.40	608.60	590.20	608.80	944,218
2019-05-30	605.00	610.20	600.60	608.80	1,606,321
2019-05-29	615.80	617.60	598.40	604.30	1,704,899
2019-05-28	630.00	630.00	618.00	618.30	3,281,678
2019-05-24	623.20	628.00	617.80	621.00	1,697,105
2019-05-23	616.60	622.60	607.00	617.90	1,830,110
2019-05-22	639.40	640.20	625.40	629.70	1,312,468
2019-05-21	619.20	634.40	616.20	633.00	1,650,535
2019-05-20	624.00	625.20	608.60	619.00	3,307,766
2019-05-17	628.00	639.00	605.00	624.60	4,597,812
2019-05-16	667.60	678.60	666.80	678.20	1,000,438
2019-05-15	669.60	672.60	663.00	671.60	2,740,451
2019-05-14	654.40	671.00	651.20	664.20	2,000,814
2019-05-13	670.00	671.00	647.80	651.80	1,665,872
2019-05-10	679.20	691.00	665.00	668.90	1,635,881
2019-05-09	692.80	695.60	672.60	673.60	1,502,965
2019-05-08	681.20	695.40	681.20	694.00	1,416,917
2019-05-07	695.00	705.00	684.20	686.30	2,073,972
2019-05-03	686.60	699.40	684.80	694.80	2,046,231
2019-05-02	672.00	688.60	664.40	685.80	2,507,674
2019-05-01	680.00	686.80	664.40	678.50	3,018,086
2019-04-30	707.00	716.80	695.80	698.20	3,081,951
2019-04-29	712.20	720.00	706.40	708.80	1,422,783
2019-04-26	710.00	733.20	701.00	715.30	4,129,162
2019-04-25	742.40	750.40	735.60	747.80	2,533,894
2019-04-24	741.60	750.60	732.80	740.40	2,008,746
2019-04-23	736.40	742.60	730.20	737.60	1,905,332
2019-04-18	741.00	744.20	735.40	737.60	1,509,981

Share	Price	Change
Hipgnosis Song. (SONG)	92.00	30.5%
Sareum (SAR)	26.75	30.49%
Surgical Innovations (SUN)	0.50	25%
Byotrol (BYOT)	0.125	25%
Tungsten West (TUN)	5.25	23.53%

Share	Price	Change
Falcon Oil (FOG)	6.625	-15.06%
Energy Pathways (EPP)	1.90	-13.33%
Ceps (CEPS)	17.50	-12.5%
Molecular Enrgy (MEN)	11.50	-11.54%
Jangada Mines (JAN)	1.40	-11.48%

Share	Price	Volume
Hipgnosis Song. (SONG)	92.00	258,713,684
Baron Oil (BOIL)	0.065	232,415,816
Mosman Oil Gas (MSMN)	0.0175	202,870,086
Banco Santander (BNC)	385.50	186,498,106
Premier African Minerals (PREM)	0.1875	168,471,478