Share Name Share Symbol Market Type Share ISIN Share Description
Johnston Press LSE:JPR London Ordinary Share GB00BRK8Y334 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 10.275p 9.80p 10.75p - - - 0 06:36:30
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 222.7 -300.3 -234.5 - 10.88

Johnston Press (JPR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jan 201810.275-0.04-0.39%9.899999610.27520,000
22 Jan 201810.315+0.19+1.88%10.31510.31520,663
19 Jan 201810.125+0.05+0.50%10.12510.1255,871
18 Jan 201810.075+0.57+6.05%10.07510.07529,683
17 Jan 20189.5-0.18-1.81%9.59.524,413
16 Jan 20189.6750001-0.52-5.15%910.523,937
15 Jan 201810.199999+0.60+6.25%10.19999910.39999940,453
12 Jan 20189.6000003-0.40-4.00%9.60000039.600000340,805
11 Jan 201810-1.25-11.11%9.760000210.75324,291
10 Jan 201811.2499990.000.00%1111.24999923,853
09 Jan 201811.249999-0.25-2.17%1111.249999124,884
08 Jan 201811.50.000.00%11.511.5241,125
05 Jan 201811.5-0.50-4.17%11.511.954
04 Jan 2018120.000.00%121256,819
03 Jan 201812+0.50+4.35%121210,903
02 Jan 201811.50.000.00%11.51222,991
29 Dec 201711.50.000.00%11.511.5200,000
28 Dec 201711.5-0.13-1.08%1111.596,342
27 Dec 201711.6250.000.00%11.62511.625479
Download more Johnston Press Historical Data

Johnston Press (JPR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week9.510.3159.510.02756k30k20k0.7758.16%
1 Month11.62512910.87924324k69k-1.35-11.61%
3 Months14.2516913.2661417M401k-3.975-27.89%
6 Months12.7517.75914.0702417M509k-2.475-19.41%
1 Year17.531916.2319417M403k-7.225-41.29%
3 Years170173.257.824.4361417M331k-159.725-93.96%
5 Years612.51,5257.8376.721745B54M-602.225-98.32%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20180124 08:06:21