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
  +5.125p +22.78% 27.625p 27.00p 28.25p 28.50p 23.00p 23.00p 2,441,491.00 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 245.1 2.9 10.7 2.6 29.55

Johnston Press (JPR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 201727.625002+5.13+22.78%2328.4999982,441,491
21 Feb 201722.499998+2.87+14.65%1922.751,531,494
20 Feb 201719.625+0.25+1.29%18.7520705,377
17 Feb 201719.375-0.88-4.32%18.520419,668
16 Feb 201720.25-1.75-7.95%1921.500002819,071
15 Feb 201722+5.50+33.33%16224,618,545
14 Feb 201716.5+0.13+0.76%161789,957
13 Feb 201716.375-0.13-0.76%16.37516.37578,176
10 Feb 201716.5+0.25+1.54%15.75000116.5295,417
09 Feb 201716.25+0.13+0.78%1616.579,829
08 Feb 201716.125-0.63-3.73%16.12516.5137,308
07 Feb 201716.75-0.63-3.60%16.7516.75134,749
06 Feb 201717.375+0.25+1.46%17.37517.375235,272
03 Feb 201717.125+1.37+8.73%1617.51,224,423
02 Feb 201715.7500010.000.00%15.7500011649,217
01 Feb 201715.750001-0.25-1.56%15.75000116.5248,364
31 Jan 201716+1.00+6.67%14.516118,932
30 Jan 201715-1.63-9.77%14.75000115.5870,639
27 Jan 201716.625-0.38-2.21%15.516.625916,650
26 Jan 201717-0.13-0.73%1617115,070
25 Jan 201717.125+0.63+3.79%16.2517.5497,671
24 Jan 201716.5-1.75-9.59%16.517.75369,634
23 Jan 201718.250.000.00%17.7518.582,131
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 Week16.5028.5016.000.0000420k5M2M11.12567.42%
1 Month17.5028.5014.500.000049k5M659k10.12557.86%
3 Months13.5028.5011.500.000005M547k14.125104.63%
6 Months9.7528.507.800.000008M687k17.875183.33%
1 Year47.5048.007.800.000008M496k-19.875-41.84%
3 Years1,325.001,350.007.800.000005B70M-1,297.375-97.92%
5 Years363.001,525.007.800.000005B67M-335.375-92.39%
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:31 V: D:20170223 05:05:25