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
02/10/2017 109.12p 109.12p 109.12p 109.12p 32791
29/09/2017 109.00p 109.12p 109.12p 109.12p 25854
28/09/2017 109.12p 109.12p 109.12p 109.12p 49188
27/09/2017 109.12p 109.12p 109.12p 109.12p 59951
26/09/2017 110.25p 110.25p 109.12p 109.12p 80862
25/09/2017 110.25p 110.25p 110.25p 110.25p 26840
22/09/2017 110.25p 110.25p 110.25p 110.25p 68067
21/09/2017 110.00p 110.25p 110.00p 110.25p 65018
20/09/2017 110.50p 110.50p 110.00p 110.00p 55590
19/09/2017 110.75p 110.50p 110.50p 110.50p 22726
18/09/2017 110.50p 110.50p 110.50p 110.50p 21168
15/09/2017 110.75p 110.75p 110.50p 110.50p 65792
14/09/2017 110.75p 110.75p 110.75p 110.75p 31386
13/09/2017 110.75p 110.75p 110.75p 110.75p 68479
12/09/2017 110.75p 110.75p 110.13p 110.75p 120486
11/09/2017 109.00p 110.50p 109.00p 110.13p 40249
08/09/2017 109.25p 109.25p 109.00p 109.00p 18974
07/09/2017 109.25p 109.25p 109.25p 109.25p 39664
06/09/2017 109.25p 109.25p 109.25p 109.25p 47246
05/09/2017 109.25p 109.25p 109.25p 109.25p 154946
04/09/2017 109.25p 109.25p 109.25p 109.25p 78631
01/09/2017 108.75p 109.25p 108.75p 109.25p 39883
31/08/2017 107.75p 108.75p 107.88p 108.75p 68809
30/08/2017 106.75p 107.88p 107.00p 107.88p 140640
29/08/2017 106.75p 107.00p 106.75p 107.00p 34574
25/08/2017 106.25p 106.88p 106.25p 106.88p 98510
24/08/2017 105.88p 106.25p 105.88p 106.25p 54267
23/08/2017 105.75p 105.88p 105.75p 105.88p 59078
22/08/2017 105.75p 105.75p 105.75p 105.75p 187646
21/08/2017 105.38p 105.75p 105.38p 105.75p 63946
18/08/2017 105.25p 105.50p 105.38p 105.38p 12793
17/08/2017 105.00p 105.50p 105.00p 105.50p 37041
16/08/2017 104.75p 105.00p 104.75p 105.00p 51311
15/08/2017 104.75p 104.75p 104.50p 104.75p 72915
14/08/2017 103.25p 104.50p 103.25p 104.50p 87169
11/08/2017 104.25p 105.25p 103.25p 103.25p 133125
10/08/2017 104.75p 105.25p 104.75p 105.25p 143084
09/08/2017 104.75p 104.75p 104.75p 104.75p 50661
08/08/2017 104.75p 104.75p 104.75p 104.75p 169355
07/08/2017 104.75p 104.75p 104.75p 104.75p 25497
04/08/2017 104.75p 104.75p 104.75p 104.75p 60727
03/08/2017 104.75p 104.75p 104.75p 104.75p 47406
02/08/2017 105.00p 105.00p 104.75p 104.75p 70359
01/08/2017 105.50p 105.50p 104.75p 105.00p 66822
31/07/2017 105.75p 105.75p 105.50p 105.50p 140928
28/07/2017 105.25p 105.75p 105.25p 105.75p 189560
27/07/2017 105.25p 105.25p 105.25p 105.25p 118655
26/07/2017 104.75p 105.25p 104.75p 105.25p 100797
25/07/2017 104.75p 104.75p 104.75p 104.75p 70045
24/07/2017 104.75p 104.75p 104.75p 104.75p 31065
21/07/2017 104.75p 104.75p 104.75p 104.75p 40418
20/07/2017 104.75p 104.75p 104.75p 104.75p 80975
19/07/2017 104.75p 104.75p 104.75p 104.75p 136071
18/07/2017 104.75p 104.75p 104.75p 104.75p 32865
17/07/2017 104.75p 104.75p 104.75p 104.75p 130825
14/07/2017 104.75p 104.75p 104.75p 104.75p 28779
13/07/2017 104.75p 104.75p 104.75p 104.75p 64100
12/07/2017 104.75p 104.75p 104.75p 104.75p 49990
11/07/2017 104.75p 104.75p 104.75p 104.75p 72378
10/07/2017 105.00p 105.12p 104.75p 104.75p 72690
07/07/2017 105.12p 105.12p 105.12p 105.12p 67783
06/07/2017 105.12p 105.12p 105.12p 105.12p 92903
05/07/2017 105.75p 105.38p 105.12p 105.12p 120570
04/07/2017 105.38p 105.38p 105.38p 105.38p 184836
03/07/2017 105.38p 105.38p 105.38p 105.38p 42967
30/06/2017 105.75p 105.38p 105.38p 105.38p 67417
29/06/2017 105.38p 105.38p 105.38p 105.38p 46469
28/06/2017 105.38p 105.38p 105.38p 105.38p 116359
27/06/2017 106.75p 106.12p 105.38p 105.38p 72777
26/06/2017 106.12p 106.12p 106.12p 106.12p 67357
23/06/2017 105.88p 106.12p 105.62p 106.12p 61649
22/06/2017 105.50p 105.62p 105.50p 105.62p 0
21/06/2017 105.50p 105.50p 105.50p 105.50p 0
20/06/2017 104.75p 105.50p 104.75p 105.50p 0
19/06/2017 104.75p 104.75p 104.75p 104.75p 0
16/06/2017 104.75p 105.74p 103.75p 104.75p 71920
15/06/2017 104.25p 105.74p 103.31p 104.75p 48472
14/06/2017 104.25p 105.08p 103.31p 104.25p 21866
13/06/2017 104.25p 105.12p 103.26p 104.25p 53241
12/06/2017 104.25p 105.35p 103.26p 104.25p 89377
09/06/2017 103.50p 105.47p 103.26p 104.25p 100736
08/06/2017 103.50p 104.16p 102.76p 103.50p 69836
07/06/2017 103.25p 104.50p 102.76p 103.50p 82598
06/06/2017 103.25p 104.18p 102.10p 103.25p 113107
05/06/2017 103.25p 104.19p 102.11p 103.25p 57165
02/06/2017 103.25p 104.24p 102.00p 103.25p 95726
01/06/2017 102.00p 103.95p 101.61p 103.25p 182027
31/05/2017 101.75p 102.50p 101.26p 102.00p 105201
30/05/2017 101.13p 102.32p 100.29p 101.75p 142694
26/05/2017 100.75p 102.00p 99.81p 101.13p 1221375
25/05/2017 101.25p 101.80p 100.11p 100.87p 124120
24/05/2017 101.00p 101.50p 100.11p 101.00p 76300
23/05/2017 100.25p 101.00p 100.11p 101.00p 183443
22/05/2017 100.00p 100.70p 99.11p 100.25p 87351
19/05/2017 99.75p 100.76p 99.75p 100.00p 107529
18/05/2017 102.00p 102.00p 99.00p 100.00p 213736
17/05/2017 102.00p 102.00p 100.50p 101.50p 298559
16/05/2017 101.50p 101.50p 100.36p 101.50p 165282
15/05/2017 102.50p 102.50p 100.00p 101.25p 281142

*Close Price adjusted for both dividends and splits