Jupiter Fund Management (JUP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jupiter Fund Management

Date Open High Low Close* Volume
20/11/2024 83.00p 83.00p 80.80p 81.00p 1376482
19/11/2024 82.90p 82.90p 79.50p 81.80p 492588
18/11/2024 79.90p 82.40p 79.90p 81.00p 459757
15/11/2024 82.00p 82.10p 79.30p 80.90p 792381
14/11/2024 78.60p 80.40p 78.20p 80.40p 846908
13/11/2024 78.70p 79.60p 78.50p 78.80p 653146
12/11/2024 81.70p 81.70p 78.29p 78.50p 625956
11/11/2024 79.00p 80.50p 78.70p 79.80p 281875
08/11/2024 80.00p 80.00p 77.90p 78.50p 993211
07/11/2024 78.80p 78.80p 75.90p 78.50p 676467
06/11/2024 80.10p 80.60p 76.10p 77.00p 944809
05/11/2024 78.70p 79.60p 78.20p 78.20p 783902
04/11/2024 78.80p 81.10p 78.80p 79.70p 450459
01/11/2024 82.40p 82.40p 80.10p 80.10p 389714
31/10/2024 82.70p 82.70p 79.90p 80.50p 997955
30/10/2024 80.00p 84.50p 80.00p 82.10p 4207757
29/10/2024 81.50p 81.90p 80.10p 80.70p 546423
28/10/2024 80.30p 81.70p 78.50p 81.40p 519968
25/10/2024 81.10p 82.10p 79.60p 80.10p 1934642
24/10/2024 83.90p 85.70p 82.00p 83.60p 498439
23/10/2024 85.80p 86.50p 83.60p 83.60p 1248573
22/10/2024 87.90p 87.90p 83.50p 86.00p 2621770
21/10/2024 86.00p 88.60p 85.80p 86.00p 1607854
18/10/2024 86.00p 88.90p 86.00p 87.40p 500963
17/10/2024 88.10p 88.80p 86.00p 87.40p 1568302
16/10/2024 84.40p 87.80p 84.40p 87.30p 547325
15/10/2024 85.00p 87.10p 85.00p 86.50p 928491
14/10/2024 86.00p 86.30p 83.70p 85.30p 3541248
11/10/2024 86.50p 87.80p 85.80p 86.00p 2565512
10/10/2024 86.50p 88.80p 86.50p 87.60p 654146
09/10/2024 86.00p 88.22p 86.00p 87.90p 572261
08/10/2024 86.00p 87.50p 85.97p 86.20p 857033
07/10/2024 86.00p 88.20p 85.98p 87.40p 761660
04/10/2024 86.00p 88.70p 86.00p 87.50p 689557
03/10/2024 86.00p 86.80p 85.40p 86.20p 874599
02/10/2024 87.00p 87.20p 85.30p 86.10p 1105680
01/10/2024 86.40p 87.60p 85.00p 86.50p 627587
30/09/2024 89.00p 89.00p 86.00p 86.70p 517360
27/09/2024 88.00p 89.00p 87.00p 88.70p 621875
26/09/2024 88.00p 88.00p 86.00p 87.80p 387730
25/09/2024 84.00p 87.50p 84.00p 86.60p 428196
24/09/2024 86.10p 86.90p 85.00p 86.00p 801261
23/09/2024 85.00p 87.03p 84.60p 86.50p 312769
20/09/2024 86.00p 88.80p 84.94p 86.30p 1813075
19/09/2024 83.80p 87.60p 82.50p 87.60p 805233
18/09/2024 81.50p 83.60p 81.50p 82.80p 444727
17/09/2024 81.50p 83.80p 81.50p 83.50p 630836
16/09/2024 81.30p 83.00p 80.30p 82.70p 516457
13/09/2024 80.50p 82.70p 80.50p 81.70p 564103
12/09/2024 80.00p 82.90p 80.00p 81.50p 546588
11/09/2024 80.00p 82.00p 80.00p 80.40p 569554
10/09/2024 81.10p 83.20p 80.10p 81.00p 725429
09/09/2024 80.00p 83.02p 80.00p 82.30p 428449
06/09/2024 85.20p 85.20p 81.70p 81.70p 761813
05/09/2024 82.90p 85.30p 82.00p 83.20p 383276
04/09/2024 83.50p 84.60p 81.28p 83.30p 1172437
03/09/2024 87.00p 87.00p 83.70p 84.00p 845394
02/09/2024 85.80p 86.80p 85.10p 85.90p 801707
30/08/2024 83.90p 87.00p 83.90p 85.40p 1677679
29/08/2024 82.70p 85.80p 82.70p 85.80p 975108
28/08/2024 84.00p 85.20p 84.00p 84.70p 1078044
27/08/2024 84.00p 86.30p 84.00p 85.00p 499351
23/08/2024 86.20p 86.20p 84.00p 85.00p 516159
22/08/2024 85.40p 86.30p 83.70p 84.20p 471203
21/08/2024 84.00p 85.50p 84.00p 85.40p 869777
20/08/2024 84.40p 85.40p 84.00p 84.00p 531138
19/08/2024 81.80p 85.10p 81.00p 84.20p 503349
16/08/2024 82.20p 84.80p 82.20p 82.70p 617652
15/08/2024 85.00p 85.27p 81.65p 83.60p 688736
14/08/2024 80.00p 84.50p 79.34p 83.20p 1776686
13/08/2024 76.70p 79.20p 76.70p 78.10p 1423768
12/08/2024 74.60p 78.50p 74.60p 77.80p 677925
09/08/2024 73.80p 77.10p 73.80p 76.20p 1596004
08/08/2024 77.10p 78.00p 74.00p 75.40p 1711928
07/08/2024 77.00p 81.40p 77.00p 79.00p 1039788
06/08/2024 79.40p 81.90p 78.10p 78.50p 1104660
05/08/2024 82.70p 82.70p 76.90p 79.60p 2173770
02/08/2024 87.20p 87.20p 82.30p 82.70p 1090126
01/08/2024 89.50p 90.00p 84.60p 86.20p 1018253
31/07/2024 88.70p 90.80p 87.60p 87.70p 718503
30/07/2024 88.50p 91.20p 87.60p 87.90p 898445
29/07/2024 89.70p 91.30p 87.00p 88.00p 854518
26/07/2024 85.00p 91.00p 85.00p 88.10p 2066161
25/07/2024 85.00p 85.00p 81.30p 82.50p 444170
24/07/2024 85.00p 86.10p 83.50p 83.50p 401934
23/07/2024 86.50p 86.50p 84.20p 84.80p 256082
22/07/2024 84.80p 85.90p 83.10p 85.00p 389188
19/07/2024 86.30p 87.70p 84.30p 84.30p 513280
18/07/2024 86.20p 88.50p 84.10p 87.00p 580988
17/07/2024 85.00p 86.90p 84.60p 84.80p 348250
16/07/2024 87.00p 88.90p 85.40p 85.40p 523959
15/07/2024 87.00p 90.00p 86.70p 88.30p 886561
12/07/2024 85.30p 88.60p 85.30p 87.90p 755857
11/07/2024 83.50p 88.33p 83.00p 87.20p 1492171
10/07/2024 83.10p 83.70p 81.00p 83.20p 566834
09/07/2024 82.00p 84.30p 81.20p 81.20p 601334
08/07/2024 83.00p 85.60p 83.00p 83.90p 824699
05/07/2024 80.00p 84.80p 80.00p 84.50p 1424735
04/07/2024 78.60p 81.60p 76.70p 81.60p 821552
03/07/2024 76.00p 78.50p 76.00p 78.40p 905721
02/07/2024 77.50p 78.10p 75.60p 77.30p 457272
01/07/2024 77.40p 78.70p 76.20p 77.90p 742982
28/06/2024 76.00p 78.60p 75.90p 76.90p 860997
27/06/2024 76.00p 77.70p 76.00p 77.20p 522639
26/06/2024 78.00p 80.20p 76.00p 77.50p 997016
25/06/2024 81.00p 81.90p 78.40p 78.50p 280803
24/06/2024 78.00p 81.80p 78.00p 81.20p 737262
21/06/2024 79.70p 81.60p 78.20p 79.80p 1451576
20/06/2024 78.00p 80.60p 78.00p 80.40p 363063
19/06/2024 78.00p 80.10p 78.00p 79.30p 882556
18/06/2024 77.00p 79.30p 74.10p 78.60p 1138108
17/06/2024 76.90p 76.90p 74.50p 75.70p 608519
14/06/2024 74.60p 76.00p 74.10p 75.10p 971506
13/06/2024 79.00p 79.00p 75.50p 75.50p 554915
12/06/2024 76.00p 78.40p 76.00p 77.30p 985739
11/06/2024 76.40p 77.10p 76.00p 76.20p 607711
10/06/2024 78.20p 79.20p 76.88p 77.20p 921109
07/06/2024 78.30p 80.50p 77.80p 78.30p 1703199
06/06/2024 80.00p 83.10p 79.70p 80.00p 1048461
05/06/2024 82.50p 84.10p 80.20p 80.60p 1105689
04/06/2024 83.30p 84.40p 82.50p 83.20p 518168
03/06/2024 83.00p 86.03p 83.00p 84.20p 1219231
31/05/2024 83.00p 85.90p 82.60p 83.70p 1484850
30/05/2024 82.90p 85.00p 80.90p 84.30p 4382340
29/05/2024 85.50p 87.70p 82.60p 82.90p 667439
28/05/2024 84.70p 87.67p 84.10p 85.50p 1243792
24/05/2024 85.20p 86.72p 83.40p 86.50p 734638
23/05/2024 83.90p 85.70p 83.20p 85.30p 2245437
22/05/2024 82.00p 85.20p 81.40p 83.90p 1813497
21/05/2024 84.40p 84.60p 81.10p 83.40p 3341585
20/05/2024 81.00p 84.10p 81.00p 82.50p 768588
17/05/2024 85.00p 85.90p 79.70p 82.90p 719731
16/05/2024 85.00p 87.70p 83.30p 83.30p 521589
15/05/2024 86.10p 87.19p 85.50p 86.30p 717198
14/05/2024 86.00p 88.90p 84.60p 86.10p 1984500
13/05/2024 84.70p 88.00p 84.10p 86.60p 1498238
10/05/2024 82.00p 85.20p 82.00p 84.90p 1577015
09/05/2024 81.50p 84.00p 81.30p 83.00p 385156
08/05/2024 83.20p 83.90p 81.00p 82.00p 819871
07/05/2024 79.40p 83.40p 77.30p 81.50p 923693
03/05/2024 77.50p 79.50p 77.20p 78.70p 613826
02/05/2024 77.60p 79.50p 77.20p 78.50p 977340
01/05/2024 77.30p 79.20p 77.10p 77.80p 957917
30/04/2024 77.20p 79.80p 77.20p 77.50p 884176
29/04/2024 76.90p 79.60p 74.10p 79.00p 1381237
26/04/2024 76.60p 76.90p 75.60p 76.30p 909560
25/04/2024 75.00p 76.70p 74.60p 74.80p 1153474
24/04/2024 76.30p 77.80p 75.50p 75.60p 1661813
23/04/2024 79.40p 81.80p 74.80p 75.80p 3012881
22/04/2024 80.20p 82.67p 80.20p 81.00p 548659
19/04/2024 82.00p 82.00p 79.00p 80.70p 465077
18/04/2024 80.80p 81.60p 78.70p 81.60p 1269857
17/04/2024 82.30p 85.70p 82.30p 82.80p 1207755
16/04/2024 83.70p 85.60p 82.30p 82.80p 923753
15/04/2024 88.70p 89.90p 85.40p 85.50p 1054832
12/04/2024 87.70p 90.20p 87.70p 89.10p 397881
11/04/2024 88.30p 88.90p 87.10p 87.70p 454853
10/04/2024 91.00p 91.00p 88.50p 90.50p 671515
09/04/2024 87.70p 90.20p 87.00p 89.00p 626637
08/04/2024 86.20p 88.50p 85.10p 87.50p 523170
05/04/2024 87.30p 87.90p 85.50p 87.20p 1048551
04/04/2024 87.00p 89.79p 87.00p 88.70p 370050
03/04/2024 86.60p 88.90p 86.00p 87.80p 1028810
02/04/2024 90.00p 91.40p 88.00p 88.60p 628604
28/03/2024 86.00p 88.95p 86.00p 88.55p 536539
27/03/2024 88.20p 89.75p 87.00p 87.05p 4178223
26/03/2024 88.00p 89.60p 87.15p 89.05p 316623
25/03/2024 89.00p 91.35p 88.65p 88.90p 273649
22/03/2024 92.30p 93.75p 89.25p 90.15p 631353
21/03/2024 90.00p 92.90p 87.35p 92.05p 812780
20/03/2024 88.00p 88.00p 87.85p 87.90p 518304
19/03/2024 88.00p 88.95p 86.65p 87.85p 349816
18/03/2024 90.65p 91.80p 88.20p 88.50p 513398
15/03/2024 91.85p 92.00p 89.10p 90.70p 5524174
14/03/2024 92.55p 93.95p 91.37p 91.65p 834665
13/03/2024 89.10p 93.35p 88.50p 91.80p 1811321
12/03/2024 86.00p 89.15p 86.00p 88.50p 1321152
11/03/2024 86.55p 89.40p 86.25p 86.35p 994654
08/03/2024 90.30p 92.75p 89.20p 90.40p 1054670
07/03/2024 91.35p 92.90p 90.75p 90.75p 1203822
06/03/2024 88.70p 91.00p 86.25p 90.95p 911826
05/03/2024 83.00p 87.35p 83.00p 86.95p 856395
04/03/2024 84.45p 86.20p 82.96p 85.05p 4824561
01/03/2024 82.95p 85.00p 81.40p 84.70p 1364070
29/02/2024 83.50p 83.95p 81.00p 81.00p 1275862
28/02/2024 86.00p 86.30p 81.25p 82.65p 6086932
27/02/2024 88.15p 89.15p 85.15p 85.30p 2740764
26/02/2024 90.20p 90.35p 87.20p 87.50p 1048925
23/02/2024 91.00p 92.10p 88.85p 89.35p 1009413
22/02/2024 83.00p 90.95p 83.00p 90.75p 2861456
21/02/2024 80.10p 83.25p 80.10p 82.00p 2030589
20/02/2024 82.50p 82.95p 81.55p 81.80p 410858
19/02/2024 81.85p 84.45p 81.62p 82.95p 451434
16/02/2024 82.25p 84.40p 82.24p 83.75p 1114349
15/02/2024 81.85p 84.60p 81.85p 83.00p 1187650
14/02/2024 83.00p 85.00p 83.00p 83.20p 867682
13/02/2024 85.85p 85.95p 82.90p 83.75p 759056
12/02/2024 80.65p 86.00p 80.65p 86.00p 2516672
09/02/2024 77.60p 79.75p 77.60p 79.40p 1224956
08/02/2024 79.45p 79.95p 78.50p 79.35p 702282

*Close Price adjusted for both dividends and splits