Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Just Eat Plc (OP: JSTLF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 8.580 8.580 8.580 77 -0.12(-1.38%)
May 26, 2017 8.700 8.700 8.700 0 +0.63(+7.81%)
May 24, 2017 8.070 8.070 8.070 119 -0.08(-0.98%)
May 23, 2017 8.150 8.150 8.150 8.150 118 +0.85(+11.64%)
May 04, 2017 7.300 7.300 7.300 13,881 -0.40(-5.19%)
Apr 28, 2017 7.700 7.700 7.700 0 -0.08(-1.03%)
Apr 25, 2017 7.780 7.780 7.780 87 +0.53(+7.31%)
Apr 20, 2017 7.250 7.250 7.250 0 +0.30(+4.32%)
Apr 13, 2017 6.950 6.950 6.950 6 -0.15(-2.11%)
Apr 04, 2017 7.100 7.100 7.100 0 +0.25(+3.65%)
Apr 03, 2017 7.150 7.150 6.800 6.850 818 -0.45(-6.16%)
Mar 31, 2017 7.300 7.300 7.300 7.300 114 +0.34(+4.89%)
Mar 29, 2017 6.960 6.960 6.960 1 -0.04(-0.57%)
Mar 28, 2017 7.000 7.000 7.000 7.000 189 -0.25(-3.45%)
Mar 27, 2017 7.250 7.250 7.250 7.250 388 +0.10(+1.40%)
Mar 24, 2017 7.150 7.150 7.150 7.150 1,059 +0.15(+2.14%)
Mar 21, 2017 7.000 7.000 7.000 20 -0.18(-2.51%)
Mar 20, 2017 7.180 7.180 7.180 7.180 127 +0.28(+4.06%)
Mar 08, 2017 6.900 6.900 6.900 12 +0.95(+15.97%)
Mar 03, 2017 5.950 5.950 5.950 30 -0.15(-2.46%)
Mar 02, 2017 6.100 6.100 6.100 6.100 219 +0.00(+0.00%)
Mar 01, 2017 6.100 6.100 6.100 6.100 369 -0.40(-6.15%)
Feb 22, 2017 6.500 6.500 6.500 250,000 +0.35(+5.69%)
Feb 17, 2017 6.150 6.150 6.150 544 -0.45(-6.82%)
Feb 16, 2017 6.600 6.600 6.600 6.600 254 +0.40(+6.45%)
Feb 15, 2017 6.200 6.200 6.200 6.200 303 -0.55(-8.15%)
Feb 13, 2017 6.750 6.750 6.750 16 +0.45(+7.14%)
Feb 10, 2017 6.400 6.400 6.300 6.300 7,288 -0.45(-6.67%)
Feb 08, 2017 6.750 6.750 6.750 558 -0.30(-4.26%)
Feb 03, 2017 7.050 7.050 7.050 49 -0.05(-0.70%)
Feb 02, 2017 7.100 7.100 7.100 7.100 179 +0.15(+2.16%)
Jan 31, 2017 6.950 6.950 6.950 102 +0.05(+0.72%)
Jan 30, 2017 6.550 6.900 6.550 6.900 423 +0.10(+1.47%)
Jan 23, 2017 6.800 6.800 6.800 797 +0.15(+2.26%)
Jan 20, 2017 6.300 6.650 6.300 6.650 688 +0.10(+1.53%)
Jan 19, 2017 6.550 6.550 6.550 6.550 230 -0.30(-4.38%)
Jan 18, 2017 6.450 6.850 6.450 6.850 397 +0.70(+11.38%)
Jan 13, 2017 6.150 6.150 6.150 200 -0.23(-3.61%)
Jan 12, 2017 6.650 6.650 6.380 6.380 2,378 -0.34(-5.06%)
Jan 11, 2017 6.720 6.720 6.720 6.720 265 -0.03(-0.44%)
Jan 10, 2017 6.750 6.750 6.750 6.750 787 -0.30(-4.26%)
Jan 05, 2017 7.050 7.050 7.050 87 +0.07(+1.00%)
Jan 04, 2017 6.980 6.980 6.980 6.980 149 +0.08(+1.16%)
Jan 03, 2017 6.900 6.900 6.900 6.900 431 -0.33(-4.56%)
Dec 29, 2016 7.230 7.230 7.230 0 +0.38(+5.55%)
Dec 23, 2016 6.850 6.850 6.850 0 +0.00(+0.00%)
Dec 22, 2016 6.850 6.850 6.850 6.850 350 +0.05(+0.74%)
Dec 21, 2016 6.800 6.800 6.700 6.800 965 -0.05(-0.73%)
Dec 20, 2016 6.850 6.850 6.850 6.850 625 -0.23(-3.25%)
Dec 19, 2016 7.080 7.080 7.080 7.080 638 -0.17(-2.34%)
Dec 15, 2016 7.250 7.250 7.250 10 -0.40(-5.23%)
Dec 13, 2016 7.650 7.650 7.650 47 +0.20(+2.68%)
Dec 12, 2016 7.450 7.450 7.450 7.450 190 +0.20(+2.76%)
Dec 09, 2016 7.250 7.250 7.250 7.250 592 +0.00(+0.00%)
Dec 08, 2016 7.250 7.250 7.250 7.250 124 +0.25(+3.57%)
Dec 05, 2016 7.000 7.000 7.000 32 -0.40(-5.41%)
Dec 02, 2016 7.400 7.400 7.400 7.400 254 +0.10(+1.37%)
Dec 01, 2016 7.350 7.350 7.300 7.300 291 +0.10(+1.39%)
Nov 25, 2016 7.200 7.200 7.200 60 +0.30(+4.35%)
Nov 23, 2016 6.900 6.900 6.900 0 -0.20(-2.82%)
Nov 22, 2016 7.100 7.100 7.100 7.100 100 +0.15(+2.16%)
Nov 21, 2016 6.950 6.950 6.950 6.950 191 +0.15(+2.21%)
Nov 18, 2016 6.800 6.800 6.800 6.800 337 -0.12(-1.73%)
Nov 14, 2016 6.920 6.920 6.920 78 +0.12(+1.76%)
Nov 11, 2016 6.800 6.800 6.800 6.800 637 -0.65(-8.72%)
Nov 03, 2016 7.450 7.450 7.450 0 +0.75(+11.19%)
Nov 02, 2016 6.960 6.960 6.700 6.700 54,533 -0.08(-1.18%)
Nov 01, 2016 6.780 6.780 6.780 6.780 143 +0.43(+6.77%)
Oct 28, 2016 6.350 6.350 6.350 175 +0.35(+5.83%)
Oct 26, 2016 6.000 6.000 6.000 0 -0.25(-4.00%)
Oct 25, 2016 6.250 6.250 6.250 6.250 162 -0.45(-6.72%)
Oct 21, 2016 6.700 6.700 6.700 75 +0.20(+3.08%)
Oct 19, 2016 6.500 6.500 6.500 30 +0.10(+1.56%)
Oct 18, 2016 6.400 6.400 6.400 6.400 724 +0.00(+0.00%)
Oct 14, 2016 6.400 6.400 6.400 0 -0.65(-9.22%)
Oct 11, 2016 7.050 7.050 7.050 0 -0.06(-0.84%)
Oct 10, 2016 7.110 7.110 7.110 7.110 121 +0.26(+3.80%)
Oct 07, 2016 6.850 6.850 6.850 6.850 852 -0.10(-1.44%)
Oct 06, 2016 6.950 6.950 6.950 6.950 232 -0.01(-0.14%)
Oct 05, 2016 6.960 6.960 6.960 6.960 427 -0.29(-4.00%)
Oct 03, 2016 7.250 7.250 7.250 22 +0.10(+1.40%)
Sep 30, 2016 7.150 7.150 7.150 7.150 110 +0.40(+5.93%)
Sep 29, 2016 6.932 6.932 6.750 6.750 1,496 -0.35(-4.93%)
Sep 28, 2016 7.100 7.100 7.100 7.100 43 +0.00(+0.00%)
Sep 27, 2016 7.100 7.100 7.100 7.100 195 +0.35(+5.19%)
Sep 23, 2016 6.750 6.750 6.750 56 -0.40(-5.59%)
Sep 22, 2016 7.150 7.150 7.150 7.150 119 +0.25(+3.62%)
Sep 21, 2016 6.850 6.900 6.850 6.900 360 -0.10(-1.43%)
Sep 19, 2016 7.000 7.000 7.000 19 -0.15(-2.10%)
Sep 15, 2016 7.150 7.150 7.150 35 -0.10(-1.38%)
Sep 13, 2016 7.250 7.250 7.250 0 +0.25(+3.57%)
Sep 08, 2016 7.000 7.000 7.000 130 -0.47(-6.29%)
Sep 06, 2016 7.470 7.470 7.470 0 +0.12(+1.65%)
Sep 02, 2016 7.349 7.349 7.349 0 +0.25(+3.51%)
Sep 01, 2016 7.100 7.100 7.100 7.100 527 -0.60(-7.79%)
Aug 24, 2016 7.700 7.700 7.700 95 +0.10(+1.32%)
Aug 22, 2016 7.600 7.600 7.600 57 -0.28(-3.55%)
Aug 19, 2016 7.880 7.880 7.880 7.880 163 +0.43(+5.77%)
Aug 16, 2016 7.450 7.450 7.450 0 +0.05(+0.68%)
Aug 15, 2016 7.400 7.400 7.400 7.400 192 -0.13(-1.73%)
Aug 05, 2016 7.530 7.530 7.530 32 +0.43(+6.06%)
Aug 04, 2016 7.100 7.100 7.100 7.100 50,297 -0.30(-4.05%)
Aug 03, 2016 7.000 7.400 7.000 7.400 1,254 +0.40(+5.71%)
Aug 02, 2016 7.163 7.163 7.000 7.000 1,618 -0.05(-0.71%)
Aug 01, 2016 7.050 7.050 7.050 7.050 474 -0.24(-3.29%)
Jul 29, 2016 7.290 7.290 7.290 7.290 162 +1.09(+17.58%)
Jul 27, 2016 6.200 6.200 6.200 268 +0.00(+0.00%)
Jul 26, 2016 6.200 6.200 6.200 6.200 728 +0.00(+0.00%)
Jul 25, 2016 6.400 6.400 6.200 6.200 225 -0.15(-2.36%)
Jul 22, 2016 6.350 6.350 6.350 6.350 100 +0.25(+4.10%)
Jul 21, 2016 6.100 6.100 6.100 6.100 575 -0.35(-5.43%)
Jul 20, 2016 6.200 6.450 6.200 6.450 1,519 +0.10(+1.57%)
Jul 19, 2016 5.960 6.350 5.960 6.350 333 -0.05(-0.78%)
Jul 18, 2016 6.450 6.450 6.400 6.400 387 +0.31(+5.11%)
Jul 15, 2016 6.000 6.089 6.000 6.089 2,188 -0.01(-0.19%)
Jul 14, 2016 6.100 6.100 6.100 6.100 574 -0.20(-3.17%)
Jul 13, 2016 6.300 6.300 6.300 6.300 355 +0.60(+10.53%)
Jul 08, 2016 5.700 5.700 5.700 0 +0.22(+4.01%)
Jul 07, 2016 5.680 5.860 5.480 5.480 19,682 -0.07(-1.26%)
Jul 05, 2016 5.550 5.550 5.550 5.550 158 -0.10(-1.77%)
Jul 01, 2016 5.650 5.650 5.650 0 +0.00(+0.08%)
Jun 30, 2016 5.646 5.646 5.646 5.646 28,268 +0.15(+2.65%)
Jun 29, 2016 5.635 5.740 5.500 5.500 105,937 +0.03(+0.55%)
Jun 28, 2016 5.535 5.535 5.470 5.470 264,525 +0.27(+5.19%)
Jun 27, 2016 5.311 5.500 5.200 5.200 171,550 -0.75(-12.61%)
Jun 24, 2016 5.750 5.950 5.750 5.950 5,133 -0.66(-9.98%)
Jun 23, 2016 6.610 6.610 6.610 6.610 459 +0.01(+0.15%)
Jun 21, 2016 6.600 6.600 6.600 27 +0.15(+2.33%)
Jun 20, 2016 6.800 6.800 6.450 6.450 866 +0.40(+6.61%)
Jun 15, 2016 6.050 6.050 6.050 0 -0.10(-1.63%)
Jun 13, 2016 6.150 6.150 6.150 0 -0.11(-1.76%)
Jun 10, 2016 6.260 6.260 6.260 6.260 501 -0.24(-3.69%)
Jun 09, 2016 6.500 6.500 6.500 6.500 755 -0.05(-0.76%)
Jun 06, 2016 6.550 6.550 6.550 49 -0.30(-4.38%)
Jun 02, 2016 6.850 6.850 6.850 4,367 +0.55(+8.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.