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
18/11/2020 85.00p 88.00p 83.00p 85.00p 41161
17/11/2020 85.00p 89.00p 82.00p 85.00p 70908
16/11/2020 85.00p 87.50p 82.70p 85.00p 87948
13/11/2020 85.00p 87.88p 82.30p 85.00p 131353
12/11/2020 82.50p 88.00p 81.88p 85.00p 1213148
10/11/2020 82.50p 84.95p 80.00p 82.50p 49201
09/11/2020 81.50p 84.94p 78.50p 82.50p 125720
06/11/2020 80.25p 82.45p 79.13p 80.25p 87582
05/11/2020 80.00p 82.50p 79.12p 80.25p 44770
04/11/2020 79.00p 80.91p 78.75p 79.50p 29475
03/11/2020 79.00p 80.00p 78.50p 79.00p 116474
02/11/2020 79.00p 79.80p 78.26p 79.00p 58739
30/10/2020 79.00p 82.00p 78.00p 79.00p 115618
29/10/2020 79.50p 80.50p 78.50p 79.50p 63378
28/10/2020 82.00p 83.00p 79.00p 80.50p 115530
27/10/2020 82.00p 83.00p 81.00p 82.00p 96465
26/10/2020 82.00p 83.00p 80.93p 82.00p 114897
23/10/2020 82.25p 84.50p 81.00p 82.25p 53178
22/10/2020 83.50p 85.50p 81.86p 82.75p 83235
21/10/2020 83.50p 84.15p 81.90p 83.50p 87527
20/10/2020 83.50p 84.20p 81.00p 83.50p 278565
19/10/2020 83.00p 85.70p 80.00p 83.50p 53568
16/10/2020 83.50p 88.00p 81.30p 83.00p 23465
15/10/2020 83.00p 85.50p 82.00p 83.50p 81610
14/10/2020 83.50p 83.50p 81.00p 83.25p 64522
13/10/2020 83.00p 85.00p 81.60p 83.50p 216643
12/10/2020 82.50p 86.00p 81.33p 83.00p 172929
09/10/2020 83.00p 86.00p 81.20p 81.50p 403624
08/10/2020 81.50p 83.85p 81.20p 83.00p 132062
07/10/2020 83.00p 86.50p 81.00p 84.00p 82983
06/10/2020 81.50p 83.90p 80.20p 82.00p 62053
05/10/2020 81.50p 84.00p 80.05p 81.50p 81857
02/10/2020 81.50p 83.75p 79.25p 81.50p 56274
01/10/2020 83.00p 83.90p 80.00p 80.00p 61084
30/09/2020 81.50p 84.50p 79.00p 80.00p 84526
29/09/2020 81.50p 83.72p 79.00p 83.00p 81039
28/09/2020 81.50p 85.00p 79.00p 79.00p 33632
25/09/2020 81.50p 84.00p 79.11p 81.50p 23288
24/09/2020 82.50p 83.50p 79.00p 81.50p 60599
23/09/2020 82.00p 85.00p 81.00p 82.00p 8802
22/09/2020 82.00p 85.00p 80.99p 82.00p 38653
21/09/2020 82.75p 85.00p 81.19p 82.75p 1357120
18/09/2020 82.50p 85.68p 81.50p 82.75p 57270
17/09/2020 82.50p 87.00p 81.50p 87.00p 94232
16/09/2020 82.50p 84.45p 81.13p 82.75p 30403
15/09/2020 82.50p 85.00p 79.00p 82.75p 43095
14/09/2020 82.50p 83.50p 79.00p 82.00p 57773
11/09/2020 82.50p 83.56p 79.78p 82.00p 64973
10/09/2020 82.50p 84.00p 79.50p 79.50p 110202
09/09/2020 82.50p 83.57p 79.50p 82.00p 24621
08/09/2020 82.50p 83.56p 79.50p 82.00p 21337
07/09/2020 82.50p 84.00p 79.50p 84.00p 47981
04/09/2020 82.50p 84.57p 79.00p 82.00p 48605
03/09/2020 83.00p 84.66p 80.10p 83.00p 81484
02/09/2020 84.00p 85.66p 80.00p 84.00p 2893505
01/09/2020 84.00p 87.00p 81.00p 84.00p 120355
31/08/2020 84.00p 85.95p 83.21p 84.00p 147595
28/08/2020 84.00p 85.95p 83.21p 84.00p 147595
27/08/2020 83.50p 85.98p 83.21p 84.00p 27855
26/08/2020 84.00p 86.16p 81.00p 81.50p 52874
25/08/2020 84.00p 87.00p 83.21p 84.00p 40343
24/08/2020 80.50p 85.82p 80.50p 84.00p 133088
21/08/2020 79.50p 84.00p 77.00p 80.00p 225137
20/08/2020 79.50p 82.89p 77.61p 79.50p 56306
19/08/2020 79.50p 82.86p 76.50p 76.50p 33220
18/08/2020 79.50p 82.89p 79.50p 79.50p 72918
17/08/2020 79.50p 83.00p 79.50p 79.50p 52335
14/08/2020 79.50p 82.89p 79.50p 79.50p 20305
13/08/2020 79.50p 82.89p 78.00p 78.00p 70336
12/08/2020 79.50p 83.00p 77.00p 77.00p 54414
11/08/2020 79.50p 83.00p 76.00p 78.00p 90033
10/08/2020 79.50p 81.00p 77.30p 80.00p 83256
07/08/2020 80.75p 83.00p 77.00p 77.00p 24864
06/08/2020 81.00p 83.50p 80.10p 81.00p 7894
05/08/2020 81.00p 83.50p 79.90p 81.00p 69406
04/08/2020 81.00p 83.20p 79.80p 81.00p 4018
03/08/2020 81.75p 83.20p 78.50p 81.00p 26797
31/07/2020 81.75p 83.46p 80.00p 81.75p 31556
30/07/2020 81.75p 83.50p 80.60p 81.75p 19131
29/07/2020 81.75p 82.95p 80.50p 81.75p 31163
28/07/2020 81.75p 83.50p 81.75p 83.50p 3114
27/07/2020 81.50p 83.50p 80.00p 83.50p 43527
24/07/2020 81.50p 83.50p 80.00p 83.50p 91204
23/07/2020 81.75p 83.50p 78.50p 83.50p 39107
22/07/2020 81.00p 83.50p 80.00p 80.00p 814302
21/07/2020 82.00p 84.50p 81.75p 81.75p 266024
20/07/2020 82.00p 82.01p 79.50p 82.00p 142861
17/07/2020 82.00p 82.00p 81.00p 82.00p 46834
16/07/2020 82.25p 84.50p 80.00p 81.00p 27482
15/07/2020 82.25p 84.50p 80.00p 82.50p 148216
14/07/2020 82.25p 82.54p 80.00p 82.25p 1280568
13/07/2020 82.50p 85.00p 81.00p 81.00p 113701
10/07/2020 83.00p 85.00p 81.00p 82.00p 90635
09/07/2020 83.25p 85.00p 81.50p 85.00p 210264
08/07/2020 83.25p 85.00p 81.50p 85.00p 20469
07/07/2020 83.25p 85.00p 81.10p 85.00p 90031
06/07/2020 82.50p 85.00p 81.00p 83.25p 74232
03/07/2020 82.50p 82.88p 80.00p 82.00p 44582
02/07/2020 82.50p 85.00p 80.00p 82.50p 61096
01/07/2020 82.00p 82.95p 80.10p 82.00p 67120
30/06/2020 82.00p 82.95p 80.20p 82.00p 36644
29/06/2020 82.00p 84.00p 80.10p 83.00p 41140
26/06/2020 82.00p 83.19p 80.00p 82.00p 34932
25/06/2020 82.00p 84.00p 81.32p 84.00p 12521
24/06/2020 82.50p 85.00p 80.00p 80.00p 75296
23/06/2020 82.50p 85.00p 81.31p 85.00p 42116
22/06/2020 82.00p 84.00p 80.00p 80.00p 738773
19/06/2020 82.00p 85.00p 81.31p 82.50p 27255
18/06/2020 80.50p 84.00p 80.00p 84.00p 80121
17/06/2020 79.50p 83.00p 79.00p 80.50p 61159
16/06/2020 78.50p 84.00p 78.00p 78.00p 52982
15/06/2020 76.50p 77.00p 76.50p 76.50p 12383
12/06/2020 76.50p 78.00p 76.50p 78.00p 23044
11/06/2020 78.50p 80.00p 77.50p 78.00p 200347
10/06/2020 80.00p 84.00p 77.00p 81.00p 71919
09/06/2020 81.25p 83.00p 78.25p 80.00p 82772
08/06/2020 80.00p 82.85p 78.90p 81.25p 89529
05/06/2020 79.50p 82.00p 78.00p 78.00p 125990
04/06/2020 79.50p 82.00p 77.00p 79.50p 49933
03/06/2020 79.00p 81.50p 77.00p 79.50p 105867
02/06/2020 78.50p 81.00p 78.16p 79.00p 40237
01/06/2020 78.50p 81.00p 77.40p 81.00p 32226
29/05/2020 78.50p 79.75p 77.25p 78.50p 36744
28/05/2020 78.00p 78.99p 76.72p 77.00p 90637
27/05/2020 78.50p 80.00p 76.00p 78.00p 137571
26/05/2020 79.00p 79.76p 76.00p 76.50p 45866
25/05/2020 79.25p 80.60p 77.00p 78.50p 35348
22/05/2020 79.25p 80.60p 77.00p 78.50p 35348
21/05/2020 79.50p 80.75p 77.00p 79.50p 41189
20/05/2020 79.50p 82.00p 77.00p 79.50p 54743
19/05/2020 78.50p 82.00p 77.00p 79.50p 143808
18/05/2020 76.25p 79.00p 74.50p 78.00p 42485
15/05/2020 77.50p 77.50p 75.63p 76.25p 25656
14/05/2020 76.25p 76.67p 75.43p 76.25p 61640
13/05/2020 76.25p 76.67p 75.40p 76.25p 46561
12/05/2020 76.25p 76.67p 75.20p 76.25p 49511
11/05/2020 75.75p 77.50p 75.05p 76.25p 173443
08/05/2020 73.50p 77.00p 72.00p 74.00p 100375
07/05/2020 73.50p 77.00p 72.00p 74.00p 100375
06/05/2020 73.50p 75.00p 73.35p 73.50p 6344
05/05/2020 72.50p 75.50p 72.00p 73.50p 86412
04/05/2020 72.00p 74.00p 72.00p 72.00p 57598
01/05/2020 72.00p 74.00p 70.04p 74.00p 584074
30/04/2020 72.50p 74.00p 70.62p 71.00p 149317
29/04/2020 71.50p 73.50p 70.00p 72.50p 71679
28/04/2020 71.50p 73.00p 70.09p 71.50p 109247
27/04/2020 73.00p 73.36p 70.00p 70.50p 263406
24/04/2020 73.75p 73.75p 71.50p 73.00p 96719
23/04/2020 74.25p 76.00p 71.50p 74.25p 99871
22/04/2020 74.50p 77.00p 72.50p 74.50p 53102
21/04/2020 74.25p 77.00p 73.00p 77.00p 112632
20/04/2020 75.75p 77.50p 73.00p 75.00p 86858
17/04/2020 75.25p 76.20p 74.00p 75.75p 86317
16/04/2020 74.50p 77.00p 72.00p 72.00p 188251
15/04/2020 74.25p 76.50p 73.00p 74.50p 137601
14/04/2020 73.50p 76.00p 71.50p 74.25p 134809
13/04/2020 72.50p 74.45p 70.00p 73.50p 165438
10/04/2020 72.50p 74.45p 70.00p 73.50p 165438
09/04/2020 72.50p 74.45p 70.00p 73.50p 210715
08/04/2020 72.50p 75.00p 70.00p 75.00p 58133
07/04/2020 69.50p 75.00p 68.45p 72.50p 144426
06/04/2020 68.50p 71.00p 67.13p 69.50p 83186
03/04/2020 67.00p 68.85p 65.00p 68.50p 101896
02/04/2020 67.50p 69.50p 64.00p 67.00p 165232
01/04/2020 67.50p 71.00p 65.00p 67.50p 90259
31/03/2020 69.90p 72.80p 66.80p 69.80p 141674
30/03/2020 69.80p 71.80p 67.00p 69.90p 284934
27/03/2020 70.80p 73.80p 68.70p 70.80p 593925
26/03/2020 70.40p 72.95p 67.80p 70.90p 108210
25/03/2020 67.10p 75.00p 67.00p 72.00p 363230
24/03/2020 67.10p 68.78p 65.13p 67.00p 178672
23/03/2020 70.00p 70.00p 63.50p 67.00p 55179
20/03/2020 70.50p 73.00p 68.00p 71.50p 92246
19/03/2020 69.50p 71.48p 66.00p 70.00p 169656
18/03/2020 72.50p 75.20p 67.00p 70.30p 144892
17/03/2020 78.00p 78.00p 70.00p 73.40p 136188
16/03/2020 83.50p 85.00p 75.00p 85.00p 126424
13/03/2020 84.90p 87.20p 82.80p 84.70p 95529
12/03/2020 87.00p 89.00p 82.80p 84.90p 147330
11/03/2020 93.60p 95.62p 90.60p 92.10p 60293
10/03/2020 94.00p 96.00p 92.00p 94.00p 87931
09/03/2020 93.80p 94.88p 92.00p 93.50p 97423
06/03/2020 97.20p 99.40p 94.40p 96.30p 52410
05/03/2020 96.40p 100.00p 96.40p 98.00p 76776
04/03/2020 95.70p 98.31p 94.70p 96.20p 118273
03/03/2020 94.80p 97.60p 93.58p 95.80p 68390
02/03/2020 94.10p 96.92p 92.60p 92.60p 108254
28/02/2020 95.10p 96.60p 92.00p 94.10p 341532
27/02/2020 100.60p 102.50p 96.45p 98.20p 142057
26/02/2020 102.25p 104.01p 99.05p 101.25p 69848
25/02/2020 103.25p 105.00p 100.50p 102.75p 104327
24/02/2020 106.50p 107.00p 101.00p 103.25p 106876
21/02/2020 108.50p 110.50p 105.50p 107.00p 49696
20/02/2020 108.50p 110.26p 106.41p 108.25p 29700
19/02/2020 109.00p 109.00p 107.25p 108.25p 63312
18/02/2020 108.50p 110.50p 106.00p 110.50p 123709
17/02/2020 108.50p 111.00p 107.00p 109.00p 160921
14/02/2020 108.50p 110.00p 107.00p 109.00p 118415
13/02/2020 108.00p 109.20p 107.97p 108.00p 81303
12/02/2020 108.00p 109.46p 107.30p 108.50p 88776

*Close Price adjusted for both dividends and splits