Jupiter Emerging & Frontier Income Trust RED (JEFI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jupiter Emerging & Frontier Income Trust RED

Date Open High Low Close* Volume
01/09/2021 102.75p 104.00p 102.00p 102.75p 227179
31/08/2021 100.70p 103.00p 99.40p 102.00p 668083
27/08/2021 100.50p 101.87p 100.40p 100.70p 85166
26/08/2021 100.50p 101.85p 99.00p 101.50p 62537
25/08/2021 100.60p 102.00p 100.60p 101.00p 33705
24/08/2021 100.00p 101.50p 99.00p 101.00p 80624
23/08/2021 100.45p 101.00p 99.79p 100.00p 64803
20/08/2021 99.75p 100.50p 99.25p 100.00p 91952
19/08/2021 100.75p 101.00p 100.00p 100.75p 48035
18/08/2021 101.00p 101.50p 100.50p 101.00p 37383
17/08/2021 101.00p 101.50p 100.61p 101.00p 79318
16/08/2021 102.00p 103.00p 101.00p 102.00p 52222
13/08/2021 103.75p 103.75p 102.05p 102.50p 20725
12/08/2021 103.00p 103.68p 102.36p 103.00p 46738
11/08/2021 103.00p 104.00p 101.50p 103.00p 94652
10/08/2021 103.50p 104.64p 102.58p 103.00p 70127
09/08/2021 103.50p 104.79p 102.51p 103.50p 76428
06/08/2021 103.50p 104.97p 102.51p 103.50p 4365
05/08/2021 103.50p 104.97p 102.60p 103.50p 128486
04/08/2021 103.50p 104.77p 103.10p 103.50p 68910
03/08/2021 103.50p 105.00p 102.00p 103.50p 6082
02/08/2021 104.00p 104.88p 102.75p 103.00p 89626
30/07/2021 103.75p 104.00p 102.50p 104.00p 52107
29/07/2021 104.75p 104.90p 103.50p 104.25p 21558
28/07/2021 104.75p 104.75p 104.00p 104.75p 14969
27/07/2021 106.00p 106.31p 104.00p 104.75p 62794
26/07/2021 107.50p 107.50p 105.00p 106.50p 92772
23/07/2021 107.50p 107.50p 106.50p 106.50p 50694
22/07/2021 108.00p 108.00p 106.50p 106.50p 30014
21/07/2021 107.50p 107.50p 106.69p 107.00p 123091
20/07/2021 107.50p 107.50p 105.25p 106.50p 109910
19/07/2021 107.50p 107.50p 105.03p 106.50p 62368
16/07/2021 107.50p 107.50p 105.70p 106.50p 30563
15/07/2021 107.50p 107.50p 105.00p 106.50p 0
14/07/2021 107.50p 107.50p 105.00p 105.00p 3193
13/07/2021 107.50p 108.00p 105.68p 106.50p 73123
12/07/2021 107.50p 107.50p 105.68p 106.50p 15850
09/07/2021 107.50p 107.50p 105.68p 106.50p 29744
08/07/2021 107.50p 107.50p 105.50p 106.50p 65755
07/07/2021 106.00p 106.50p 105.42p 106.00p 82891
06/07/2021 107.50p 107.50p 105.55p 106.25p 162823
05/07/2021 106.25p 107.23p 105.53p 106.25p 48611
02/07/2021 106.50p 108.00p 105.20p 108.00p 63073
01/07/2021 106.50p 107.00p 105.20p 106.50p 153858
30/06/2021 106.50p 108.00p 105.00p 106.50p 28823
29/06/2021 106.50p 107.10p 105.60p 106.50p 49714
28/06/2021 106.50p 108.50p 105.50p 107.00p 51854
25/06/2021 107.50p 107.67p 105.03p 106.50p 60823
24/06/2021 104.25p 108.00p 104.25p 106.50p 252104
23/06/2021 104.25p 104.93p 104.25p 104.25p 63589
22/06/2021 104.25p 104.92p 103.13p 104.25p 52176
21/06/2021 104.25p 105.50p 103.01p 104.25p 91546
18/06/2021 105.50p 106.00p 103.10p 104.50p 19974
17/06/2021 104.50p 106.00p 103.10p 104.50p 40592
16/06/2021 105.50p 106.33p 103.50p 105.50p 289800
15/06/2021 106.50p 107.38p 104.50p 106.50p 33185
14/06/2021 106.50p 107.38p 105.00p 106.50p 89344
11/06/2021 106.50p 107.38p 105.00p 106.50p 16495
10/06/2021 106.50p 107.75p 105.00p 105.00p 16646
09/06/2021 106.50p 107.45p 106.50p 106.50p 13410
08/06/2021 106.50p 107.46p 104.50p 106.50p 94579
07/06/2021 106.00p 107.49p 105.00p 106.50p 125175
04/06/2021 106.00p 108.50p 105.00p 106.50p 143384
03/06/2021 107.50p 108.84p 106.20p 107.50p 77761
02/06/2021 107.00p 109.00p 106.00p 107.50p 71551
01/06/2021 107.00p 108.50p 107.00p 107.00p 2707
28/05/2021 107.00p 107.29p 105.60p 107.00p 20862
27/05/2021 105.50p 108.00p 105.50p 107.00p 433497
26/05/2021 105.25p 107.00p 104.00p 105.50p 47880
25/05/2021 104.75p 106.50p 104.10p 105.00p 33169
24/05/2021 103.00p 106.50p 103.00p 104.75p 41439
21/05/2021 102.75p 104.47p 102.75p 103.25p 33551
20/05/2021 101.25p 102.47p 101.25p 101.25p 21532
19/05/2021 101.25p 102.50p 100.75p 101.25p 86047
18/05/2021 101.75p 103.50p 100.00p 101.75p 558393
17/05/2021 101.50p 103.00p 100.00p 102.00p 140902
14/05/2021 102.25p 102.83p 100.70p 102.25p 23408
13/05/2021 102.50p 102.50p 100.55p 102.00p 35692
12/05/2021 103.50p 105.00p 101.50p 103.00p 151862
11/05/2021 104.25p 105.50p 102.50p 104.25p 106733
10/05/2021 105.25p 106.18p 105.25p 105.25p 6526
07/05/2021 105.25p 106.20p 104.20p 106.00p 143316
06/05/2021 106.50p 106.50p 103.80p 105.25p 47916
05/05/2021 105.00p 107.00p 103.50p 105.25p 52928
04/05/2021 106.50p 107.20p 104.00p 105.75p 83354
30/04/2021 105.75p 107.18p 104.50p 105.75p 45892
29/04/2021 104.25p 108.00p 103.50p 105.75p 611893
28/04/2021 103.50p 105.50p 103.00p 104.25p 421085
27/04/2021 103.25p 105.00p 103.25p 103.50p 100453
26/04/2021 103.50p 105.00p 101.50p 103.25p 135769
23/04/2021 102.75p 104.46p 102.75p 102.75p 96126
22/04/2021 102.25p 103.75p 101.50p 102.25p 74797
21/04/2021 102.50p 103.96p 101.00p 102.25p 119918
20/04/2021 102.75p 105.00p 101.50p 102.75p 30307
19/04/2021 102.75p 104.32p 101.20p 102.75p 91097
16/04/2021 103.25p 105.00p 102.34p 102.75p 65296
15/04/2021 103.50p 105.00p 102.00p 103.25p 161758
14/04/2021 103.50p 105.00p 101.50p 104.00p 59071
13/04/2021 103.00p 105.00p 102.00p 103.50p 180043
12/04/2021 101.75p 104.90p 100.80p 102.75p 279912
09/04/2021 102.75p 104.00p 100.50p 102.25p 55592
08/04/2021 102.75p 105.00p 102.10p 103.25p 40373
07/04/2021 101.30p 103.50p 101.00p 101.75p 176091
06/04/2021 101.30p 102.97p 100.50p 101.30p 58755
01/04/2021 100.50p 102.50p 99.00p 100.85p 28521
31/03/2021 99.50p 101.00p 98.00p 99.50p 109432
30/03/2021 99.50p 101.00p 98.00p 99.50p 119173
29/03/2021 99.50p 101.00p 99.33p 99.50p 62900
26/03/2021 99.50p 101.00p 99.30p 99.50p 26274
25/03/2021 100.00p 101.00p 99.20p 100.00p 112883
24/03/2021 100.00p 100.95p 99.20p 100.00p 92567
23/03/2021 100.50p 101.00p 100.00p 101.00p 64802
22/03/2021 100.00p 101.50p 100.00p 101.50p 114240
19/03/2021 100.00p 102.00p 100.00p 101.50p 47531
18/03/2021 102.50p 103.07p 101.50p 102.50p 7125077
17/03/2021 102.00p 102.75p 101.52p 102.00p 26238
16/03/2021 101.00p 103.00p 101.00p 102.00p 149588
15/03/2021 100.00p 102.00p 99.00p 101.00p 51058
12/03/2021 100.00p 102.00p 99.00p 100.50p 74022
11/03/2021 99.00p 100.00p 98.50p 99.50p 48322
10/03/2021 98.50p 99.70p 97.00p 98.50p 49347
09/03/2021 98.50p 100.00p 98.00p 99.00p 88656
08/03/2021 99.50p 100.00p 98.00p 99.00p 103201
05/03/2021 98.00p 101.00p 96.50p 99.50p 106696
04/03/2021 97.50p 99.00p 96.10p 97.50p 165671
03/03/2021 99.25p 101.00p 98.50p 100.50p 61061
02/03/2021 100.00p 100.00p 96.50p 98.50p 56529
01/03/2021 97.50p 100.00p 96.50p 99.25p 47899
26/02/2021 98.50p 100.00p 96.00p 97.50p 104268
25/02/2021 101.50p 103.00p 99.00p 101.50p 74863
24/02/2021 99.50p 103.00p 98.50p 100.50p 131896
23/02/2021 103.00p 104.00p 100.00p 101.50p 41929
22/02/2021 103.00p 105.23p 102.00p 105.00p 44585
19/02/2021 104.50p 105.23p 103.16p 104.50p 41726
18/02/2021 104.50p 105.25p 103.06p 104.50p 97690
17/02/2021 104.50p 105.90p 103.06p 104.50p 32180
16/02/2021 104.50p 105.91p 101.55p 104.50p 163107
15/02/2021 104.50p 104.50p 101.21p 102.50p 92367
12/02/2021 104.50p 104.50p 101.00p 102.50p 32189
11/02/2021 104.50p 104.50p 101.18p 102.50p 4370
10/02/2021 104.50p 104.50p 101.26p 102.50p 5993
09/02/2021 104.50p 104.50p 101.50p 102.50p 43524
08/02/2021 102.00p 103.74p 101.00p 102.50p 912136
05/02/2021 104.50p 104.50p 101.00p 102.50p 68486
04/02/2021 104.50p 104.50p 102.00p 103.50p 62643
03/02/2021 104.50p 104.50p 102.00p 103.50p 28792
02/02/2021 103.50p 104.47p 102.00p 103.50p 38654
01/02/2021 103.50p 104.49p 101.10p 103.50p 43785
29/01/2021 103.50p 104.50p 101.10p 103.50p 27756
28/01/2021 106.50p 107.00p 101.10p 104.50p 89056
27/01/2021 107.50p 108.20p 106.00p 107.50p 231263
26/01/2021 108.50p 110.00p 106.00p 107.50p 67021
25/01/2021 106.50p 109.90p 106.00p 108.50p 41954
22/01/2021 105.50p 107.00p 104.00p 105.50p 48122
21/01/2021 104.50p 109.00p 104.50p 106.50p 33284
20/01/2021 104.50p 107.00p 104.00p 104.50p 118961
19/01/2021 104.00p 106.00p 103.33p 104.00p 45352
18/01/2021 104.00p 105.92p 103.32p 104.00p 20236
15/01/2021 104.00p 106.00p 103.20p 104.00p 88356
14/01/2021 104.50p 106.00p 103.21p 104.00p 42745
13/01/2021 104.00p 106.00p 103.17p 104.00p 61685
12/01/2021 104.00p 106.00p 103.02p 104.00p 76995
11/01/2021 104.00p 106.00p 102.84p 104.00p 172216
08/01/2021 103.00p 106.00p 102.00p 104.00p 359468
07/01/2021 99.00p 103.00p 98.00p 101.00p 102534
06/01/2021 98.50p 101.00p 98.00p 99.00p 87320
05/01/2021 96.00p 100.00p 94.75p 98.50p 58827
04/01/2021 96.00p 98.00p 94.00p 95.00p 292601
01/01/2021 95.50p 98.00p 94.00p 96.00p 42325
31/12/2020 95.50p 98.00p 94.00p 96.00p 42325
30/12/2020 96.50p 96.88p 94.64p 95.00p 52702
29/12/2020 96.50p 96.88p 93.87p 95.00p 87120
28/12/2020 94.00p 95.91p 93.14p 94.50p 48056
25/12/2020 94.00p 95.91p 93.14p 94.50p 48056
24/12/2020 94.00p 95.91p 93.14p 94.50p 48056
23/12/2020 94.00p 95.88p 93.10p 94.00p 27256
22/12/2020 94.00p 96.00p 93.10p 94.00p 46775
21/12/2020 94.50p 95.91p 93.00p 94.00p 58152
18/12/2020 94.50p 96.00p 93.82p 94.50p 93356
17/12/2020 94.50p 96.00p 93.82p 94.50p 35222
16/12/2020 94.50p 95.19p 93.25p 94.50p 65612
15/12/2020 94.50p 95.19p 93.00p 94.50p 430681
14/12/2020 94.50p 95.19p 93.00p 94.50p 62063
11/12/2020 94.00p 96.00p 93.50p 94.50p 751368
10/12/2020 94.00p 95.00p 92.80p 94.00p 64633
09/12/2020 93.50p 96.00p 92.00p 94.00p 890220
08/12/2020 93.00p 94.75p 91.00p 93.00p 562717
07/12/2020 92.75p 95.00p 91.50p 93.00p 106344
04/12/2020 93.00p 94.26p 91.00p 92.75p 27687
03/12/2020 93.00p 94.45p 91.00p 91.00p 46474
02/12/2020 93.00p 94.00p 91.00p 92.50p 97745
01/12/2020 92.50p 94.00p 91.00p 93.00p 39178
30/11/2020 90.00p 94.00p 90.00p 92.00p 232493
27/11/2020 90.50p 93.00p 87.00p 90.00p 94789
26/11/2020 90.00p 93.00p 89.70p 90.00p 57988
25/11/2020 90.00p 93.00p 88.57p 90.00p 46396
24/11/2020 88.50p 93.00p 86.50p 90.75p 86622
23/11/2020 88.00p 92.00p 85.50p 88.75p 125920
20/11/2020 86.50p 91.00p 84.50p 88.00p 149162
19/11/2020 85.00p 90.00p 83.00p 87.00p 80447

*Close Price adjusted for both dividends and splits