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
11/02/2020 108.00p 108.62p 106.21p 107.75p 163066
10/02/2020 107.75p 108.32p 106.00p 107.75p 121401
07/02/2020 108.00p 110.00p 106.00p 107.75p 42633
06/02/2020 108.00p 109.25p 107.12p 108.50p 102443
05/02/2020 108.00p 109.00p 106.30p 107.00p 59536
04/02/2020 107.00p 108.00p 105.00p 108.00p 112527
03/02/2020 108.00p 108.00p 105.24p 107.00p 72138
31/01/2020 108.00p 108.00p 106.25p 107.50p 44728
30/01/2020 108.50p 108.66p 106.24p 108.00p 63746
29/01/2020 108.50p 110.00p 107.90p 108.50p 251958
28/01/2020 108.00p 109.91p 106.00p 108.50p 145026
27/01/2020 109.50p 111.00p 107.00p 108.00p 196676
24/01/2020 112.00p 112.00p 110.23p 111.00p 127817
23/01/2020 111.50p 113.00p 111.00p 112.25p 104471
22/01/2020 112.25p 113.00p 111.50p 111.50p 454156
21/01/2020 112.75p 113.21p 111.60p 112.25p 353954
20/01/2020 112.50p 113.50p 112.00p 113.00p 470816
17/01/2020 109.75p 114.00p 109.58p 112.75p 384377
16/01/2020 108.00p 110.50p 108.00p 109.75p 147441
15/01/2020 108.75p 109.66p 108.23p 108.50p 56941
14/01/2020 107.00p 109.67p 106.39p 109.00p 121486
13/01/2020 106.00p 108.50p 104.85p 107.00p 615939
10/01/2020 106.00p 107.26p 104.86p 106.25p 377735
09/01/2020 106.00p 107.56p 104.85p 106.25p 60849
08/01/2020 106.00p 106.26p 104.50p 106.25p 58982
07/01/2020 106.00p 106.26p 106.00p 106.25p 13045
06/01/2020 106.00p 106.30p 104.00p 106.00p 61305
03/01/2020 106.00p 107.48p 104.84p 106.00p 61006
02/01/2020 106.00p 107.50p 104.84p 106.00p 67992
01/01/2020 106.00p 107.56p 104.50p 106.00p 20385
31/12/2019 106.00p 107.56p 104.50p 106.00p 20385
30/12/2019 106.50p 107.78p 104.85p 106.25p 21193
27/12/2019 107.00p 108.80p 105.50p 107.00p 105367
26/12/2019 106.75p 109.00p 105.50p 107.00p 64195
25/12/2019 106.75p 109.00p 105.50p 107.00p 64195
24/12/2019 106.75p 109.00p 105.50p 107.00p 64195
23/12/2019 106.25p 109.67p 106.25p 108.25p 79188
20/12/2019 104.50p 106.25p 104.50p 106.25p 67289
19/12/2019 102.25p 106.00p 102.25p 104.50p 238067
18/12/2019 102.00p 104.00p 100.00p 102.25p 90105
17/12/2019 101.00p 103.00p 100.00p 101.50p 91695
16/12/2019 101.00p 103.00p 99.00p 101.00p 173321
13/12/2019 101.00p 102.90p 99.35p 100.75p 27295
12/12/2019 101.20p 102.42p 99.84p 101.00p 38120
11/12/2019 101.00p 102.43p 100.00p 101.20p 27895
10/12/2019 101.00p 102.43p 99.61p 101.00p 269336
09/12/2019 100.75p 102.43p 99.56p 101.00p 59152
06/12/2019 100.75p 102.50p 99.53p 100.75p 31898
05/12/2019 100.75p 102.50p 99.52p 100.75p 113172
04/12/2019 101.00p 103.00p 100.42p 100.75p 89275
03/12/2019 103.50p 103.84p 100.60p 101.75p 58844
02/12/2019 103.50p 104.00p 103.15p 103.50p 41658
29/11/2019 103.50p 104.00p 103.21p 103.50p 1812494
28/11/2019 101.50p 104.00p 101.50p 103.50p 249814
27/11/2019 102.00p 103.00p 101.72p 102.50p 49861
26/11/2019 101.00p 103.00p 101.00p 102.00p 65189
25/11/2019 101.50p 103.00p 101.00p 101.00p 97393
22/11/2019 101.00p 102.37p 100.20p 101.50p 59583
21/11/2019 101.10p 102.60p 100.00p 101.00p 53099
20/11/2019 102.25p 103.67p 102.25p 103.00p 102903
19/11/2019 101.50p 102.82p 101.50p 101.50p 50703
18/11/2019 100.50p 103.00p 100.50p 101.50p 39070
15/11/2019 100.50p 102.00p 100.50p 100.70p 40015
14/11/2019 100.30p 101.80p 99.89p 100.30p 22436
13/11/2019 100.80p 102.52p 100.30p 100.30p 16414
12/11/2019 100.80p 103.00p 100.80p 101.00p 198654
11/11/2019 100.55p 102.96p 99.86p 100.80p 107952
08/11/2019 99.50p 102.00p 99.50p 100.55p 34762
07/11/2019 97.90p 100.91p 97.23p 99.50p 117869
06/11/2019 97.80p 99.41p 97.08p 98.00p 96264
05/11/2019 97.80p 98.99p 96.92p 98.00p 119421
04/11/2019 97.80p 99.00p 96.92p 98.00p 23010
01/11/2019 97.80p 98.80p 96.92p 98.00p 30185
31/10/2019 97.80p 98.00p 96.91p 98.00p 39446
30/10/2019 97.80p 98.00p 96.91p 98.00p 43843
29/10/2019 97.80p 98.00p 96.91p 98.00p 14750
28/10/2019 97.80p 98.00p 96.85p 98.00p 120963
25/10/2019 97.80p 98.00p 96.85p 98.00p 120263
24/10/2019 97.80p 98.01p 96.80p 98.00p 40662
23/10/2019 97.80p 98.01p 96.78p 98.00p 45290
22/10/2019 97.80p 98.02p 96.75p 98.00p 31501
21/10/2019 97.80p 98.03p 96.69p 98.00p 72306
18/10/2019 97.80p 98.15p 96.87p 98.00p 28640
17/10/2019 97.80p 98.19p 97.80p 98.10p 144455
16/10/2019 97.80p 98.20p 96.87p 98.10p 33503
15/10/2019 97.80p 98.40p 96.70p 98.10p 45077
14/10/2019 97.80p 98.40p 96.70p 98.10p 77476
11/10/2019 97.80p 98.84p 97.04p 98.20p 18591
10/10/2019 97.80p 98.85p 97.04p 98.20p 26740
09/10/2019 97.80p 98.90p 96.80p 98.20p 188041
08/10/2019 97.80p 98.20p 96.94p 98.20p 20278
07/10/2019 97.80p 97.80p 96.40p 97.60p 48972
04/10/2019 98.45p 98.45p 96.40p 98.00p 36176
03/10/2019 98.45p 98.45p 96.40p 98.00p 7480
02/10/2019 98.65p 98.65p 98.30p 98.40p 5057
01/10/2019 98.40p 99.00p 97.69p 98.40p 15022
30/09/2019 98.40p 99.00p 97.66p 98.60p 66450
27/09/2019 98.40p 99.20p 96.96p 98.80p 25001
26/09/2019 98.40p 99.97p 96.85p 98.40p 32360
25/09/2019 98.65p 99.97p 96.96p 98.40p 6894
24/09/2019 98.65p 99.97p 96.96p 98.40p 23571
23/09/2019 98.65p 99.97p 97.10p 98.40p 34594
20/09/2019 98.65p 99.97p 97.00p 98.40p 190817
19/09/2019 98.65p 99.20p 97.00p 98.40p 24955
18/09/2019 98.65p 99.20p 97.00p 98.40p 28445
17/09/2019 98.10p 99.40p 97.00p 98.40p 83256
16/09/2019 98.00p 99.37p 97.00p 97.90p 81974
13/09/2019 97.80p 99.00p 97.35p 97.80p 54354
12/09/2019 97.00p 99.60p 96.92p 97.80p 148103
11/09/2019 97.00p 98.17p 95.73p 96.60p 54788
10/09/2019 96.40p 98.17p 95.65p 96.60p 224966
09/09/2019 96.00p 97.61p 95.27p 96.40p 506334
06/09/2019 95.60p 98.40p 94.75p 96.20p 30205
05/09/2019 95.60p 96.60p 94.65p 95.10p 540259
04/09/2019 95.40p 96.15p 94.35p 95.10p 68983
03/09/2019 95.40p 96.15p 93.90p 95.10p 36800
02/09/2019 95.10p 95.51p 93.25p 94.70p 68890
30/08/2019 95.10p 95.54p 93.23p 94.50p 31791
29/08/2019 95.10p 95.10p 93.20p 94.50p 16268
28/08/2019 95.50p 96.45p 93.20p 94.50p 64053
27/08/2019 95.50p 96.45p 94.00p 95.50p 28516
23/08/2019 96.00p 96.50p 94.00p 95.50p 37778
22/08/2019 96.00p 96.00p 94.00p 95.50p 53260
21/08/2019 96.00p 96.00p 94.00p 95.50p 576510
20/08/2019 96.00p 96.00p 94.03p 95.50p 25970
19/08/2019 96.00p 96.00p 94.03p 95.50p 32804
16/08/2019 96.50p 96.50p 94.00p 95.50p 50297
15/08/2019 96.50p 96.50p 95.00p 96.00p 1522259
14/08/2019 96.50p 98.00p 95.00p 96.50p 97932
13/08/2019 96.50p 97.24p 95.11p 96.50p 107904
12/08/2019 96.50p 97.97p 95.12p 96.40p 14765
09/08/2019 98.00p 98.00p 95.40p 96.50p 79908
08/08/2019 98.50p 99.20p 97.00p 98.20p 804793
07/08/2019 98.50p 99.24p 97.00p 98.40p 26243
06/08/2019 99.75p 99.75p 97.60p 98.80p 24741
05/08/2019 100.05p 100.92p 98.00p 99.25p 57095
02/08/2019 100.05p 100.05p 99.51p 100.05p 24211
01/08/2019 99.75p 102.00p 99.75p 100.05p 88692
31/07/2019 99.75p 100.77p 99.75p 99.75p 88431
30/07/2019 99.75p 101.07p 99.75p 99.75p 19661
29/07/2019 99.75p 100.15p 98.95p 100.15p 71694
26/07/2019 99.10p 100.07p 98.40p 99.25p 80329
25/07/2019 99.10p 100.50p 98.36p 98.85p 257935
24/07/2019 99.10p 100.34p 98.27p 98.85p 72384
23/07/2019 99.10p 100.50p 98.26p 98.85p 22735
22/07/2019 99.10p 99.76p 98.25p 98.85p 14076
19/07/2019 99.10p 100.50p 98.25p 98.85p 150915
18/07/2019 99.10p 100.28p 98.85p 98.85p 114055
17/07/2019 99.10p 100.28p 98.85p 98.85p 23951
16/07/2019 99.00p 100.28p 98.85p 98.85p 20526
15/07/2019 99.00p 99.54p 98.85p 98.85p 301201
12/07/2019 99.00p 100.28p 98.85p 98.85p 71756
11/07/2019 98.20p 99.96p 98.20p 98.85p 42725
10/07/2019 98.20p 99.80p 97.25p 98.00p 77942
09/07/2019 98.20p 99.11p 97.15p 98.00p 206557
08/07/2019 98.20p 99.60p 97.12p 98.00p 101646
05/07/2019 98.20p 99.94p 97.30p 98.40p 111549
04/07/2019 98.20p 99.20p 96.80p 97.80p 79686
03/07/2019 98.20p 98.20p 96.45p 97.80p 79278
02/07/2019 98.20p 98.20p 96.44p 97.30p 36360
01/07/2019 98.20p 98.20p 96.42p 97.30p 83406
28/06/2019 98.20p 98.20p 96.40p 97.30p 331046
27/06/2019 98.20p 98.20p 96.42p 97.30p 151250
26/06/2019 98.20p 98.20p 96.40p 97.30p 78948
25/06/2019 98.20p 98.20p 96.42p 97.30p 23231
24/06/2019 98.20p 98.20p 96.42p 97.30p 48987
21/06/2019 98.20p 98.20p 96.40p 97.30p 67163
20/06/2019 97.70p 98.18p 96.40p 97.30p 51116
19/06/2019 97.70p 98.01p 96.40p 97.30p 47386
18/06/2019 97.50p 97.50p 96.00p 97.30p 78881
17/06/2019 97.00p 97.00p 96.00p 97.00p 100944
14/06/2019 97.00p 97.00p 96.00p 97.00p 37269
13/06/2019 98.80p 98.80p 96.10p 97.00p 80377
12/06/2019 98.50p 99.60p 97.16p 98.30p 30138
11/06/2019 98.75p 98.75p 97.75p 98.30p 56261
10/06/2019 98.50p 98.50p 97.16p 98.30p 52390
07/06/2019 99.00p 99.00p 97.26p 98.30p 63370
06/06/2019 99.00p 99.00p 98.10p 98.80p 16173
05/06/2019 99.00p 99.00p 98.00p 98.80p 28615
04/06/2019 98.50p 98.50p 98.30p 98.30p 206959
03/06/2019 98.50p 99.60p 97.03p 98.30p 46068
31/05/2019 98.50p 98.50p 97.15p 98.30p 25282
30/05/2019 98.50p 98.75p 97.00p 98.30p 69470
29/05/2019 98.50p 98.69p 97.00p 98.30p 17202
28/05/2019 98.50p 98.93p 97.68p 98.30p 14769
24/05/2019 98.50p 99.00p 97.00p 98.40p 86708
23/05/2019 98.50p 99.02p 97.00p 98.40p 24989
22/05/2019 98.30p 99.15p 98.30p 98.60p 15854
21/05/2019 98.10p 98.95p 97.50p 98.30p 44620
20/05/2019 98.65p 99.10p 97.25p 98.30p 27667
17/05/2019 98.85p 99.00p 97.53p 98.20p 12434
16/05/2019 98.60p 99.44p 97.20p 98.60p 73435
15/05/2019 98.50p 99.05p 97.90p 98.60p 394492
14/05/2019 99.00p 100.00p 97.50p 98.60p 75925
13/05/2019 99.00p 99.10p 98.00p 99.00p 15709
10/05/2019 98.60p 99.69p 98.12p 99.00p 22236
09/05/2019 98.60p 99.69p 97.37p 98.60p 103124
08/05/2019 98.50p 100.00p 98.30p 98.60p 33154
07/05/2019 99.05p 99.80p 97.00p 98.40p 114741
03/05/2019 99.00p 100.37p 98.00p 99.05p 95120

*Close Price adjusted for both dividends and splits