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% 3.25p 3.02p 3.48p - - - 51,038 12:02:31
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 201.6 -95.0 -74.6 - 3.44

Johnston Press (JPR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Sep 20183.25-0.01-0.31%3.253.25502
14 Sep 20183.2599999-0.49-13.07%3.00999993.51338,686
13 Sep 20183.750.000.00%3.753.7550,000
12 Sep 20183.750.000.00%3.513.7530,000
11 Sep 20183.750.000.13%3.513.7538,255
10 Sep 20183.745+0.01+0.27%3.7453.74535,080
07 Sep 20183.735-0.01-0.13%3.7353.7350
06 Sep 20183.740.000.00%3.743.7446,957
05 Sep 20183.740.000.00%3.743.740
04 Sep 20183.74-0.01-0.13%3.53.74149,298
03 Sep 20183.745-0.30-7.42%3.7453.99237,054
31 Aug 20184.045-0.26-5.93%3.54.045425,767
30 Aug 20184.3+0.10+2.38%4.294.384,518
29 Aug 20184.2-0.90-17.65%4.185.08676,692
28 Aug 20185.1-0.13-2.49%4.65.4452,544
24 Aug 20185.23-0.22-4.04%4.95.71,632,873
23 Aug 20185.45+1.80+49.32%463,319,778
22 Aug 20183.65-1.05-22.26%3.654.21,252,662
21 Aug 20184.695+0.20+4.45%4.54.69550,500
20 Aug 20184.495-0.36-7.32%4.4955217,751
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 Week3.523.753.013.3867502339k91k-0.27-7.67%
1 Month4.563.014.75905023M519k-1.25-27.78%
3 Months4.910.852.55.83735026M590k-1.65-33.67%
6 Months1010.852.56.34091076M383k-6.75-67.50%
1 Year1417.752.510.6113317M409k-10.75-76.79%
3 Years93972.517.9685317M386k-89.75-96.51%
5 Years7251,5252.5301.089035B47M-721.75-99.55%
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:20180918 17:14:37