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
  -0.35p -6.62% 4.94p 4.80p 5.08p 5.12p 4.80p 5.12p 196,042 16:35:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 201.6 -95.0 -74.6 - 5.23

Johnston Press (JPR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Jun 20184.94-0.35-6.62%4.85.12196,042
21 Jun 20185.290.000.00%5.295.2955,843
20 Jun 20185.29-0.01-0.19%5.295.2913,465
19 Jun 20185.30.000.00%5.25.325,000
18 Jun 20185.3-0.54-9.25%5.15.6706,265
15 Jun 20185.84-0.40-6.41%5.56.26695,228
14 Jun 20186.240.000.00%6.246.24387,812
13 Jun 20186.24+0.04+0.65%6.26.28267,954
12 Jun 20186.2-0.64-9.36%6.26.5199999157,146
11 Jun 20186.840.000.00%6.846.849,336
08 Jun 20186.84+0.38+5.88%6.51999996.84101,315
07 Jun 20186.46+0.20+3.19%6.466.46105,021
06 Jun 20186.26-1.29-17.09%6.267.5865,126
05 Jun 20187.55-0.95-11.18%77.98592,885
04 Jun 20188.5+0.01+0.12%8.58.565,800
01 Jun 20188.49-0.01-0.12%8.498.4986,343
31 May 20188.5+0.08+0.95%8.48.5204,806
30 May 20188.42-0.01-0.12%8.428.42157,705
29 May 20188.430.000.00%8.438.9424,117
25 May 20188.430.000.00%8.438.432,083,369
24 May 20188.43+0.57+7.25%8.438.4324,781
23 May 20187.86-0.26-3.20%7.867.88129,544
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 Week6.266.264.85.550513k706k299k-1.32-21.09%
1 Month8.438.944.87.08969k2M348k-3.49-41.40%
3 Months9.349.54.87.69731072M217k-4.4-47.11%
6 Months11.625124.88.407432M132k-6.685-57.51%
1 Year1317.754.813.0231317M329k-8.06-62.00%
3 Years1551554.820.6994317M344k-150.06-96.81%
5 Years8251,5254.8316.232535B48M-820.06-99.40%
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:20180623 14:12:52