JPGI.L Share History

JPGI.L Share Price history. The following table shows end-of-day data JPGI historical share prices for JPGI.L, 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.

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

Date	Open	High	Low	Close	Volume
2020-02-25	352.00	352.00	345.00	351.00	280,997
2020-02-24	360.00	360.00	350.00	363.50	242,758
2020-02-21	366.00	366.00	361.00	363.50	150,175
2020-02-20	367.00	368.00	364.00	366.00	98,013
2020-02-19	363.00	363.00	362.00	364.50	83,498
2020-02-18	364.00	365.00	360.00	361.00	175,392
2020-02-17	360.00	365.00	360.00	363.50	254,916
2020-02-14	360.00	363.00	360.00	361.00	108,080
2020-02-13	363.00	363.00	358.00	360.00	136,536
2020-02-12	363.00	366.00	363.00	365.00	276,226
2020-02-11	360.00	365.00	360.00	363.50	159,339
2020-02-10	359.00	360.00	358.00	359.00	169,330
2020-02-07	362.00	363.00	357.00	359.50	128,240
2020-02-06	360.00	363.00	358.00	362.00	85,987
2020-02-05	353.00	358.00	353.00	356.50	177,734
2020-02-04	352.00	355.00	350.00	353.00	122,747
2020-02-03	345.00	350.00	344.00	348.50	170,077
2020-01-31	348.00	351.00	345.00	346.50	185,158
2020-01-30	352.00	353.00	344.00	346.50	159,062
2020-01-29	355.00	355.00	351.00	354.00	184,505
2020-01-28	351.00	351.00	348.00	353.50	120,227
2020-01-27	353.00	353.00	347.00	350.00	237,790
2020-01-24	354.00	359.00	354.00	357.00	213,039
2020-01-23	359.00	359.00	349.00	355.00	145,315
2020-01-22	360.00	360.00	355.00	356.50	157,738
2020-01-21	359.00	359.00	355.00	357.50	104,974
2020-01-20	358.00	359.00	356.00	358.00	117,232
2020-01-17	359.00	360.00	354.00	356.50	299,282
2020-01-16	359.00	359.00	355.00	357.50	116,980
2020-01-15	359.00	359.00	352.00	357.50	232,530
2020-01-14	356.00	360.00	355.00	357.50	199,016
2020-01-13	355.00	357.00	355.00	357.50	210,801
2020-01-10	352.00	352.00	347.00	352.50	136,104
2020-01-09	350.00	355.00	348.00	353.50	196,131
2020-01-08	347.00	349.00	345.00	347.50	151,621
2020-01-07	346.00	350.00	346.00	349.00	156,065
2020-01-06	347.00	347.00	344.00	347.00	155,975
2020-01-03	346.00	350.00	346.00	349.00	150,663
2020-01-02	345.00	345.00	344.00	347.00	127,686
2020-01-01	345.00	346.50	345.00	346.50	0
2019-12-31	345.00	345.00	345.00	346.50	59,511
2019-12-30	346.00	350.00	346.00	348.50	154,385
2019-12-27	350.00	350.00	346.00	348.00	100,533
2019-12-25	350.00	350.00	348.50	348.50	0
2019-12-24	350.00	351.00	350.00	348.50	66,850
2019-12-23	347.00	351.00	347.00	349.50	197,164
2019-12-20	347.00	348.00	347.00	347.00	235,811
2019-12-19	346.00	347.00	344.00	346.00	183,537
2019-12-18	341.00	346.00	337.00	344.50	178,019
2019-12-17	343.00	344.00	343.00	342.50	145,578
2019-12-16	337.00	340.00	337.00	338.50	234,573
2019-12-13	339.00	341.00	335.00	339.00	195,194
2019-12-12	336.00	342.00	336.00	339.00	149,634
2019-12-11	335.00	336.00	330.00	335.50	176,085
2019-12-10	336.00	336.00	332.00	334.00	97,797
2019-12-09	336.00	337.00	334.00	337.00	97,806
2019-12-06	337.00	337.00	333.00	333.50	88,075
2019-12-05	333.00	335.00	333.00	334.50	64,002
2019-12-04	332.00	334.00	332.00	334.50	173,488
2019-12-03	337.00	337.00	331.00	332.50	206,143
2019-12-02	339.00	344.00	337.00	338.00	170,062
2019-11-29	342.00	343.00	339.00	340.00	220,343
2019-11-28	343.00	343.00	340.00	342.50	172,261
2019-11-27	343.00	343.00	340.00	343.00	118,813
2019-11-26	339.00	340.00	337.00	338.50	393,144
2019-11-25	341.00	341.00	336.00	339.50	368,652
2019-11-22	340.00	340.00	336.00	338.50	291,590
2019-11-21	340.00	340.00	336.00	336.50	167,830
2019-11-20	342.00	343.00	341.00	343.00	161,633
2019-11-19	344.00	346.00	340.00	341.50	174,643
2019-11-18	342.00	344.00	342.00	343.00	140,895
2019-11-15	343.00	344.00	342.00	343.50	81,719
2019-11-14	344.00	344.00	341.00	342.00	216,717
2019-11-13	345.00	345.00	340.00	342.50	114,808
2019-11-12	346.00	346.00	345.00	343.50	132,496
2019-11-11	344.00	344.00	340.00	341.50	113,614
2019-11-08	346.00	346.00	341.00	342.50	106,054
2019-11-07	343.00	346.00	341.00	344.00	60,763
2019-11-06	340.00	343.00	338.00	340.00	73,964
2019-11-05	342.00	343.00	341.00	342.00	301,386
2019-11-04	335.00	341.00	335.00	340.00	106,924
2019-11-01	333.00	333.00	331.00	333.00	154,495
2019-10-31	337.00	337.00	330.00	331.50	146,027
2019-10-30	334.00	336.00	333.00	334.00	111,604
2019-10-29	334.00	334.00	333.00	335.50	104,865
2019-10-28	331.00	337.00	331.00	335.50	170,680
2019-10-25	332.00	332.00	329.00	330.00	174,112
2019-10-24	330.00	334.00	330.00	332.00	111,773
2019-10-23	331.00	332.00	328.00	331.00	202,336
2019-10-22	330.00	330.00	327.00	329.00	97,519
2019-10-21	326.00	326.00	325.00	327.00	79,123
2019-10-18	330.00	330.00	326.00	327.50	59,136
2019-10-17	332.00	334.00	330.00	331.00	90,424
2019-10-16	334.00	334.00	329.00	330.50	121,786
2019-10-15	330.00	334.00	330.00	332.50	162,202
2019-10-14	335.00	336.00	335.00	334.00	64,235
2019-10-11	335.00	335.00	332.00	332.00	86,180
2019-10-10	334.00	337.00	333.00	334.00	104,648
2019-10-09	333.00	335.00	333.00	334.00	67,351
2019-10-08	339.00	339.00	333.00	334.00	109,523
2019-10-07	336.00	336.00	335.00	335.50	147,038
2019-10-04	330.00	336.00	330.00	335.00	121,637
2019-10-03	332.00	332.00	322.00	325.50	165,515
2019-10-02	335.00	335.00	330.00	331.00	75,982
2019-10-01	338.00	340.00	338.00	338.00	237,127
2019-09-30	339.00	339.00	339.00	337.50	195,588
2019-09-27	338.00	341.00	338.00	339.50	142,906
2019-09-26	339.00	341.00	339.00	338.50	74,242
2019-09-25	336.00	337.00	334.00	336.00	175,737
2019-09-24	338.00	339.00	335.00	336.50	141,121
2019-09-23	337.00	339.00	337.00	338.00	127,010
2019-09-20	342.00	342.00	337.00	339.50	139,939
2019-09-19	341.00	341.00	338.00	339.00	82,739
2019-09-18	341.00	341.00	338.00	339.50	179,027
2019-09-17	339.00	341.00	339.00	339.00	100,866
2019-09-16	342.00	342.00	339.00	339.50	119,876
2019-09-13	341.00	343.00	340.00	341.50	128,599
2019-09-12	343.00	343.00	340.00	341.00	31,361
2019-09-11	341.00	343.00	341.00	341.50	127,513
2019-09-10	339.00	341.00	337.00	338.00	172,552
2019-09-09	340.00	342.00	336.00	337.00	180,677
2019-09-06	343.00	343.00	342.00	340.50	101,524
2019-09-05	337.00	342.00	337.00	340.50	105,728
2019-09-04	342.00	342.00	341.00	341.00	50,180
2019-09-03	341.00	344.00	341.00	341.50	106,471
2019-09-02	340.00	344.00	340.00	343.00	140,353
2019-08-30	337.00	340.00	337.00	338.50	69,807
2019-08-29	336.00	340.00	336.00	335.00	191,647
2019-08-28	339.00	339.00	336.00	335.00	219,898
2019-08-27	335.00	335.00	335.00	336.50	102,420
2019-08-23	340.00	340.00	338.00	340.50	71,807
2019-08-22	344.00	344.00	340.00	340.50	44,524
2019-08-21	341.00	344.00	341.00	342.00	97,284
2019-08-20	337.00	340.00	336.00	338.50	121,617
2019-08-19	334.00	340.00	334.00	340.00	128,442
2019-08-16	333.00	336.00	333.00	336.00	91,049
2019-08-15	336.00	336.00	328.00	330.50	123,675
2019-08-14	343.00	343.00	332.00	333.50	220,087
2019-08-13	339.00	343.00	337.00	341.50	125,082
2019-08-12	344.00	344.00	340.00	342.00	205,053
2019-08-09	338.00	342.00	338.00	340.50	105,545
2019-08-08	336.00	340.00	336.00	339.00	74,255
2019-08-07	335.00	338.00	330.00	333.00	161,024
2019-08-06	334.00	335.00	333.00	333.00	134,836
2019-08-05	334.00	336.00	333.00	333.50	143,068
2019-08-02	347.00	347.00	338.00	340.00	148,688
2019-08-01	349.00	353.00	348.00	352.00	136,766
2019-07-31	350.00	351.00	349.00	350.00	101,786
2019-07-30	353.00	356.00	349.00	350.50	102,122
2019-07-29	349.00	354.00	349.00	352.50	172,573
2019-07-26	348.00	348.00	345.00	346.00	168,772
2019-07-25	346.00	346.00	344.00	344.50	132,469
2019-07-24	345.00	347.00	345.00	346.00	109,710
2019-07-23	346.00	347.00	344.00	345.50	195,128
2019-07-22	343.00	344.00	342.00	342.50	169,580
2019-07-19	343.00	346.00	342.00	344.00	191,639
2019-07-18	340.00	341.00	339.00	340.00	107,087
2019-07-17	343.00	345.00	341.00	341.50	129,658
2019-07-16	341.00	345.00	341.00	344.00	188,687
2019-07-15	344.00	345.00	344.00	343.50	82,666
2019-07-12	343.00	344.00	341.00	341.50	209,236
2019-07-11	343.00	343.00	343.00	342.00	79,317
2019-07-10	340.00	342.00	338.00	340.50	96,680
2019-07-09	341.00	341.00	339.00	339.50	150,585
2019-07-08	341.00	341.00	339.00	340.00	181,756
2019-07-05	340.00	345.00	339.00	339.50	212,446
2019-07-04	342.00	344.00	341.00	342.50	178,035
2019-07-03	341.00	341.00	338.00	340.00	68,068
2019-07-02	339.00	339.00	334.00	338.00	98,240
2019-07-01	339.00	339.00	339.00	337.50	152,721
2019-06-28	334.00	334.00	334.00	333.50	104,612
2019-06-27	333.00	333.00	333.00	332.00	82,242
2019-06-26	334.00	334.00	330.00	331.00	107,522
2019-06-25	334.00	334.00	331.00	331.00	131,368
2019-06-24	335.00	335.00	333.00	334.00	172,236
2019-06-21	334.00	336.00	334.00	335.00	138,431
2019-06-20	332.00	335.00	332.00	335.00	95,233
2019-06-19	331.00	333.00	330.00	330.50	163,502
2019-06-18	328.00	330.00	326.00	329.50	349,984
2019-06-17	325.00	328.00	325.00	327.00	149,655
2019-06-14	326.00	328.00	325.00	326.00	125,169
2019-06-13	328.00	328.00	325.00	326.00	168,010
2019-06-12	326.00	326.00	325.00	325.50	100,776
2019-06-11	329.00	329.00	327.00	328.00	114,176
2019-06-10	325.00	329.00	324.00	327.00	237,504
2019-06-07	317.00	321.00	312.00	321.50	182,662
2019-06-06	318.00	321.00	317.00	318.50	85,561
2019-06-05	321.00	322.00	321.00	320.50	262,235
2019-06-04	317.00	321.00	315.00	319.00	144,418
2019-06-03	316.00	318.00	316.00	318.50	180,090
2019-05-31	320.00	320.00	317.00	321.50	282,825
2019-05-30	319.00	323.00	318.00	321.50	199,090
2019-05-29	320.00	321.00	319.00	320.00	180,804
2019-05-28	325.00	326.00	325.00	324.50	169,598
2019-05-24	320.00	325.00	320.00	323.50	81,022
2019-05-23	326.00	326.00	323.00	321.00	133,447
2019-05-22	327.00	329.00	326.00	326.50	142,901
2019-05-21	324.00	325.00	324.00	324.00	85,435
2019-05-20	325.00	325.00	321.00	321.50	250,667
2019-05-17	320.00	326.00	320.00	327.00	85,478
2019-05-16	320.00	326.00	320.00	324.50	139,103
2019-05-15	316.00	321.00	316.00	318.50	130,416
2019-05-14	315.00	315.00	315.00	316.00	146,493
2019-05-13	315.00	315.00	309.00	311.00	179,253
2019-05-10	318.00	319.00	314.00	314.50	182,574
2019-05-09	317.00	317.00	314.00	315.00	151,592
2019-05-08	318.00	320.00	318.00	318.00	129,483
2019-05-07	321.00	321.00	316.00	317.00	180,469

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131