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
02/05/2019 98.60p 99.93p 98.60p 99.00p 43305
01/05/2019 98.60p 98.90p 98.50p 98.60p 97142
30/04/2019 99.50p 100.52p 98.75p 98.80p 77464
29/04/2019 99.50p 100.52p 98.48p 99.50p 89829
26/04/2019 99.50p 99.50p 99.40p 99.50p 2946917
25/04/2019 99.50p 99.50p 98.25p 99.50p 25134
24/04/2019 99.50p 99.62p 98.00p 99.50p 118598
23/04/2019 99.50p 99.62p 98.30p 99.50p 85990
18/04/2019 99.50p 99.64p 98.51p 99.50p 40110
17/04/2019 99.50p 99.70p 98.87p 99.70p 20379
16/04/2019 99.00p 99.70p 98.67p 99.70p 44759
15/04/2019 99.00p 99.79p 98.56p 99.20p 31387
12/04/2019 99.00p 99.80p 99.00p 99.20p 12038
11/04/2019 97.70p 99.98p 97.70p 99.20p 223714
10/04/2019 99.00p 99.82p 99.00p 99.20p 33994
09/04/2019 99.00p 99.82p 98.40p 99.20p 84823
08/04/2019 99.00p 100.00p 98.40p 99.20p 198354
05/04/2019 99.00p 99.84p 98.85p 99.20p 14628
04/04/2019 99.00p 99.84p 98.40p 99.20p 75712
03/04/2019 99.00p 100.32p 98.40p 99.45p 40502
02/04/2019 98.00p 99.82p 98.00p 99.00p 98378
01/04/2019 98.00p 98.50p 96.40p 97.80p 246522
29/03/2019 97.20p 98.71p 96.75p 97.40p 32208
28/03/2019 97.20p 98.35p 96.00p 97.40p 34362
27/03/2019 97.00p 98.37p 96.70p 97.30p 47381
26/03/2019 96.70p 98.57p 96.70p 97.30p 59047
25/03/2019 96.80p 97.98p 95.60p 96.80p 77195
22/03/2019 97.10p 98.40p 96.50p 97.00p 51383
21/03/2019 97.10p 98.09p 96.00p 97.00p 100537
20/03/2019 97.10p 97.67p 96.00p 97.00p 73778
19/03/2019 96.80p 98.12p 96.22p 97.00p 57351
18/03/2019 96.80p 97.73p 96.00p 96.80p 27101
15/03/2019 96.80p 97.76p 96.22p 96.80p 81246
14/03/2019 97.30p 98.32p 96.53p 96.90p 93493
13/03/2019 97.40p 98.89p 96.71p 97.80p 16375
12/03/2019 97.40p 98.70p 96.52p 97.80p 20433
11/03/2019 97.40p 98.75p 96.50p 97.60p 57534
08/03/2019 98.20p 99.52p 96.50p 97.60p 49362
07/03/2019 98.65p 100.00p 98.65p 99.05p 15853
06/03/2019 99.10p 100.34p 99.10p 99.70p 17000
05/03/2019 99.10p 100.34p 99.10p 100.10p 60254
04/03/2019 99.55p 100.34p 99.32p 100.10p 24468
01/03/2019 101.50p 101.50p 99.20p 100.35p 117770
28/02/2019 100.25p 100.35p 99.20p 100.25p 38397
27/02/2019 101.00p 101.10p 100.25p 100.25p 24313
26/02/2019 101.00p 101.10p 100.26p 101.00p 61285
25/02/2019 101.75p 101.75p 100.02p 101.75p 52629
22/02/2019 101.00p 101.48p 100.42p 101.00p 54133
21/02/2019 101.00p 101.00p 101.00p 101.00p 0
20/02/2019 100.50p 101.63p 99.68p 101.00p 72901
19/02/2019 101.00p 101.49p 99.68p 100.25p 44324
18/02/2019 100.45p 101.50p 98.60p 100.05p 132621
15/02/2019 100.10p 102.00p 99.67p 100.05p 32786
14/02/2019 100.50p 102.50p 100.36p 100.95p 66335
13/02/2019 99.50p 102.00p 99.50p 100.70p 80051
12/02/2019 99.30p 101.35p 98.46p 99.80p 100759
11/02/2019 98.00p 100.00p 98.00p 98.70p 59068
08/02/2019 98.10p 99.40p 98.00p 98.40p 11438
07/02/2019 98.75p 99.80p 98.60p 98.70p 42363
06/02/2019 99.50p 100.50p 98.20p 99.35p 56472
05/02/2019 96.00p 100.94p 96.00p 99.60p 74951
04/02/2019 96.00p 97.92p 95.60p 96.00p 38602
01/02/2019 95.30p 97.00p 94.28p 96.00p 198238
31/01/2019 95.30p 96.66p 94.30p 95.30p 37000
30/01/2019 95.30p 96.50p 94.28p 95.30p 41367
29/01/2019 95.30p 97.00p 94.11p 95.30p 79802
28/01/2019 95.30p 97.00p 95.30p 95.30p 34508
25/01/2019 95.30p 95.50p 94.63p 95.50p 14000
24/01/2019 95.30p 96.10p 94.31p 95.30p 73878
23/01/2019 94.60p 96.12p 94.60p 95.30p 43564
22/01/2019 95.30p 96.66p 94.11p 95.30p 64986
21/01/2019 95.10p 97.00p 93.60p 95.30p 60099
18/01/2019 95.10p 96.76p 93.77p 95.30p 46447
17/01/2019 95.00p 97.00p 93.50p 95.00p 68375
16/01/2019 95.00p 97.00p 93.00p 95.00p 55930
15/01/2019 93.00p 96.00p 93.00p 95.10p 48403
14/01/2019 92.30p 94.00p 92.11p 92.50p 14400
11/01/2019 93.00p 95.00p 92.37p 93.50p 34501
10/01/2019 92.30p 94.29p 92.30p 92.90p 53489
09/01/2019 92.30p 94.76p 90.98p 92.90p 60371
08/01/2019 92.30p 92.78p 91.00p 91.80p 22000
07/01/2019 93.00p 93.00p 91.10p 92.00p 71456
04/01/2019 91.90p 93.00p 90.00p 91.50p 68434
03/01/2019 91.00p 92.76p 89.60p 91.00p 30906
02/01/2019 91.00p 92.76p 89.60p 91.00p 16599
31/12/2018 90.50p 92.72p 90.50p 91.00p 40553
28/12/2018 91.00p 91.82p 90.20p 90.50p 14836
27/12/2018 91.50p 91.88p 90.50p 90.50p 23450
24/12/2018 91.50p 91.88p 90.50p 91.00p 16669
21/12/2018 91.50p 91.88p 90.30p 91.00p 34149
20/12/2018 91.50p 91.80p 90.30p 91.00p 339624
19/12/2018 92.00p 92.99p 90.60p 92.00p 163238
18/12/2018 92.00p 93.00p 90.40p 92.00p 34867
17/12/2018 92.50p 94.00p 91.50p 92.50p 25711
14/12/2018 92.00p 93.97p 92.00p 92.50p 9841
13/12/2018 92.50p 94.00p 91.60p 92.50p 26090
12/12/2018 92.50p 94.00p 92.50p 92.50p 14361
11/12/2018 91.00p 94.00p 91.00p 92.10p 40805
10/12/2018 92.00p 92.78p 91.50p 91.50p 9768
07/12/2018 90.00p 92.60p 90.00p 92.50p 36811
06/12/2018 90.50p 92.00p 88.00p 90.00p 71683
05/12/2018 92.00p 92.40p 89.60p 91.00p 63073
04/12/2018 92.50p 93.97p 91.50p 92.00p 58812
03/12/2018 93.00p 93.98p 92.00p 93.00p 54178
30/11/2018 92.50p 92.98p 91.50p 92.50p 34047
29/11/2018 92.30p 93.00p 91.33p 92.50p 45481
28/11/2018 92.20p 93.75p 90.75p 92.30p 88400
27/11/2018 91.50p 92.97p 90.65p 92.20p 50500
26/11/2018 91.50p 93.00p 90.62p 91.60p 66818
23/11/2018 91.50p 92.70p 90.45p 91.50p 36480
22/11/2018 92.00p 92.25p 90.45p 91.50p 23851
21/11/2018 92.00p 93.23p 90.57p 91.90p 31069
20/11/2018 92.00p 92.00p 90.25p 91.90p 34358
19/11/2018 92.20p 93.62p 92.20p 92.30p 16514
16/11/2018 92.20p 93.46p 90.60p 92.30p 48187
15/11/2018 92.00p 93.46p 91.00p 92.20p 1604
14/11/2018 92.00p 93.60p 90.57p 91.90p 18052
13/11/2018 92.00p 93.61p 90.57p 91.90p 34636
12/11/2018 92.50p 93.98p 91.62p 92.40p 84682
09/11/2018 92.30p 92.50p 92.00p 92.50p 28146
08/11/2018 92.50p 93.94p 92.50p 92.50p 7302
07/11/2018 90.50p 93.55p 90.50p 92.30p 32669
06/11/2018 91.00p 93.00p 90.44p 91.50p 34805
05/11/2018 90.50p 91.88p 90.06p 90.50p 33680
02/11/2018 90.00p 92.50p 89.99p 90.60p 31697
01/11/2018 90.00p 91.96p 89.32p 90.00p 20832
31/10/2018 90.30p 90.60p 89.19p 90.00p 26121
30/10/2018 89.50p 91.60p 88.94p 89.80p 25779
29/10/2018 90.00p 91.06p 88.94p 89.80p 36503
26/10/2018 90.20p 91.46p 89.24p 89.80p 31641
25/10/2018 89.50p 91.56p 88.93p 90.20p 84751
24/10/2018 90.00p 91.60p 89.20p 90.00p 55710
23/10/2018 90.00p 91.24p 88.97p 89.80p 26798
22/10/2018 91.00p 91.98p 90.50p 90.50p 15464
19/10/2018 90.00p 92.00p 90.00p 90.50p 19595
18/10/2018 90.00p 92.00p 88.84p 90.00p 70818
17/10/2018 90.20p 92.00p 88.84p 90.00p 22493
16/10/2018 90.00p 92.00p 89.76p 90.00p 22636
15/10/2018 90.30p 91.96p 89.76p 90.00p 62668
12/10/2018 88.50p 91.60p 87.25p 90.30p 126161
11/10/2018 92.00p 92.58p 86.50p 88.40p 92923
10/10/2018 96.50p 96.50p 93.89p 94.40p 41587
09/10/2018 96.50p 96.70p 95.20p 95.80p 29970
08/10/2018 98.00p 98.00p 95.72p 96.40p 45043
05/10/2018 98.50p 99.57p 97.20p 98.00p 37247
04/10/2018 98.50p 99.58p 97.43p 98.40p 51414
03/10/2018 99.00p 99.98p 98.61p 98.80p 26320
02/10/2018 99.00p 100.00p 98.58p 98.80p 31046
01/10/2018 98.50p 100.50p 98.50p 99.25p 35760
28/09/2018 98.50p 99.98p 98.16p 99.00p 74250
27/09/2018 98.50p 99.58p 97.20p 98.40p 55255
26/09/2018 98.00p 99.22p 98.00p 98.40p 26882
25/09/2018 96.00p 99.00p 95.72p 98.00p 85354
24/09/2018 96.00p 97.00p 95.72p 96.00p 68675
21/09/2018 93.70p 97.00p 93.70p 96.10p 94304
20/09/2018 93.20p 94.38p 92.05p 93.80p 93463
19/09/2018 93.20p 94.18p 92.00p 93.10p 144757
18/09/2018 94.50p 94.50p 92.02p 93.20p 52529
17/09/2018 95.50p 95.65p 93.47p 94.50p 98784
14/09/2018 96.00p 96.26p 95.22p 95.70p 86389
13/09/2018 96.50p 96.50p 95.01p 95.70p 57517
12/09/2018 99.00p 99.28p 95.50p 95.50p 73943
11/09/2018 99.00p 99.50p 98.02p 99.00p 86837
10/09/2018 99.50p 100.00p 98.00p 99.25p 24212
07/09/2018 99.50p 99.62p 98.00p 99.25p 105338
06/09/2018 100.00p 101.00p 98.40p 99.70p 75737
05/09/2018 101.25p 102.00p 99.00p 100.00p 35552
04/09/2018 101.50p 102.94p 100.00p 101.25p 53973
03/09/2018 101.00p 101.96p 100.51p 101.00p 87857
31/08/2018 101.50p 101.96p 100.51p 101.00p 43145
30/08/2018 101.50p 102.00p 100.50p 101.00p 67670
29/08/2018 101.50p 103.00p 100.09p 101.50p 83538
28/08/2018 101.50p 102.97p 100.00p 101.50p 81294
24/08/2018 102.00p 102.23p 100.30p 101.50p 30165
23/08/2018 102.50p 102.55p 101.00p 102.00p 104706
22/08/2018 103.00p 103.27p 102.00p 102.25p 47903
21/08/2018 103.50p 103.59p 102.00p 103.25p 24775
20/08/2018 104.00p 104.15p 103.00p 104.00p 47260
17/08/2018 104.50p 104.60p 103.00p 104.00p 68516
16/08/2018 104.75p 104.75p 103.65p 104.25p 13742
15/08/2018 105.25p 105.49p 104.00p 104.25p 46099
14/08/2018 106.00p 106.50p 104.75p 105.75p 61611
13/08/2018 106.00p 107.50p 105.50p 106.00p 84898
10/08/2018 106.00p 107.47p 106.00p 106.00p 19148
09/08/2018 105.25p 107.00p 105.25p 106.00p 31751
08/08/2018 105.00p 106.50p 105.00p 105.25p 39806
07/08/2018 105.00p 106.50p 104.65p 105.25p 137163
06/08/2018 105.00p 106.00p 104.43p 104.75p 54507
03/08/2018 105.00p 106.00p 104.35p 104.75p 90713
02/08/2018 105.00p 105.97p 104.01p 104.75p 98802
01/08/2018 105.00p 105.80p 104.00p 105.00p 39940
31/07/2018 104.50p 105.47p 104.00p 104.75p 60546
30/07/2018 104.50p 104.85p 103.55p 104.50p 45237
27/07/2018 104.50p 104.85p 103.55p 104.50p 18179
26/07/2018 103.25p 105.00p 102.75p 104.75p 87101
25/07/2018 103.00p 103.99p 102.20p 103.00p 30488
24/07/2018 102.50p 102.50p 101.62p 102.25p 89790
23/07/2018 101.50p 101.75p 101.10p 101.50p 33182
20/07/2018 101.50p 101.75p 101.00p 101.50p 74089
19/07/2018 101.00p 101.00p 100.00p 101.00p 73629

*Close Price adjusted for both dividends and splits