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
17/06/2015 457.10p 457.80p 448.80p 451.30p 1185485
16/06/2015 451.30p 455.80p 448.00p 454.50p 783387
15/06/2015 459.30p 461.60p 452.79p 453.70p 775555
12/06/2015 465.30p 470.30p 458.80p 463.20p 773591
11/06/2015 459.00p 468.70p 459.00p 468.40p 900250
10/06/2015 447.30p 458.80p 446.40p 458.40p 1052439
09/06/2015 455.00p 456.30p 448.04p 450.30p 557512
08/06/2015 454.90p 459.20p 453.80p 456.90p 610200
05/06/2015 462.40p 462.40p 452.20p 454.90p 2774915
04/06/2015 467.50p 468.50p 460.36p 466.50p 682056
03/06/2015 469.20p 469.20p 464.80p 467.60p 1085782
02/06/2015 472.70p 472.70p 464.10p 465.90p 513841
01/06/2015 471.60p 471.80p 466.20p 469.80p 603663
29/05/2015 466.40p 470.50p 461.60p 468.00p 1472968
28/05/2015 467.30p 469.80p 464.80p 466.40p 380096
27/05/2015 461.50p 470.40p 461.40p 469.10p 1312940
26/05/2015 461.10p 464.30p 456.80p 461.50p 1507851
22/05/2015 464.40p 466.30p 461.70p 465.00p 650393
21/05/2015 462.20p 466.30p 461.90p 464.40p 707329
20/05/2015 466.40p 466.40p 461.90p 462.20p 1177099
19/05/2015 458.00p 466.20p 458.00p 464.70p 1405824
18/05/2015 456.20p 457.34p 450.00p 454.90p 603727
15/05/2015 449.70p 458.00p 449.70p 457.20p 812087
14/05/2015 441.80p 450.60p 440.62p 449.70p 1065690
13/05/2015 447.50p 450.60p 443.20p 445.90p 1094429
12/05/2015 443.50p 447.10p 439.70p 443.50p 1160975
11/05/2015 445.10p 452.60p 443.90p 449.40p 3713780
08/05/2015 439.50p 446.80p 433.80p 444.40p 1605232
07/05/2015 422.50p 431.10p 417.40p 430.50p 1333447
06/05/2015 423.70p 426.80p 421.60p 424.00p 1548257
05/05/2015 438.10p 438.15p 423.70p 423.70p 1455195
01/05/2015 435.00p 435.20p 430.50p 432.60p 842792
30/04/2015 428.50p 432.90p 424.10p 431.90p 1517197
29/04/2015 435.80p 438.60p 428.80p 430.50p 913583
28/04/2015 436.50p 436.50p 432.20p 434.50p 1184219
27/04/2015 437.30p 438.70p 431.15p 436.20p 749590
24/04/2015 434.50p 437.80p 430.40p 434.10p 1236777
23/04/2015 432.90p 433.20p 427.90p 430.90p 1384049
22/04/2015 438.00p 438.85p 427.00p 430.90p 1048492
21/04/2015 431.70p 433.60p 425.80p 428.60p 1262554
20/04/2015 433.70p 438.80p 426.40p 429.10p 1921549
17/04/2015 439.60p 441.30p 428.98p 431.00p 1374144
16/04/2015 436.50p 446.80p 436.50p 439.10p 2042926
15/04/2015 445.20p 445.20p 437.20p 440.00p 1524506
14/04/2015 435.70p 436.10p 430.30p 435.20p 1027280
13/04/2015 434.50p 435.50p 431.50p 433.90p 1213341
10/04/2015 429.00p 433.20p 427.43p 433.20p 1068317
09/04/2015 407.60p 425.40p 405.70p 424.70p 1927080
08/04/2015 412.00p 412.00p 406.90p 407.60p 1362121
07/04/2015 413.90p 414.40p 408.20p 410.50p 1131144
02/04/2015 410.10p 411.60p 405.00p 409.60p 610215
01/04/2015 405.50p 412.40p 405.50p 408.20p 971444
31/03/2015 413.20p 418.50p 408.80p 409.00p 1055457
30/03/2015 410.00p 415.90p 408.53p 415.60p 618190
27/03/2015 407.70p 413.30p 405.71p 409.90p 1092593
26/03/2015 412.30p 412.30p 401.40p 405.40p 1071759
25/03/2015 418.00p 418.10p 413.60p 414.50p 587427
24/03/2015 419.60p 420.10p 415.00p 416.50p 1179842
23/03/2015 419.40p 420.00p 415.10p 417.00p 887804
20/03/2015 415.50p 418.60p 412.40p 418.60p 1372382
19/03/2015 407.30p 413.00p 403.80p 412.80p 1493200
18/03/2015 419.10p 428.40p 419.10p 426.10p 1146933
17/03/2015 423.60p 425.70p 416.60p 420.90p 931282
16/03/2015 425.40p 429.10p 421.60p 424.00p 735335
13/03/2015 419.10p 422.40p 419.10p 422.00p 419934
12/03/2015 418.20p 420.00p 414.45p 419.20p 699457
11/03/2015 411.40p 417.00p 409.90p 416.20p 713445
10/03/2015 422.50p 425.60p 411.30p 412.30p 775146
09/03/2015 424.80p 426.10p 420.80p 423.70p 908127
06/03/2015 421.20p 427.59p 421.20p 426.00p 688551
05/03/2015 417.90p 425.00p 417.90p 423.60p 956657
04/03/2015 420.70p 422.20p 413.50p 418.90p 1113741
03/03/2015 422.30p 422.30p 417.60p 418.60p 2036587
02/03/2015 418.40p 421.70p 416.00p 420.00p 1576436
27/02/2015 414.70p 417.50p 410.90p 417.40p 1117557
26/02/2015 415.00p 415.06p 397.80p 412.90p 1434798
25/02/2015 406.00p 408.53p 404.60p 406.70p 511488
24/02/2015 407.30p 410.50p 406.30p 409.00p 885930
23/02/2015 405.90p 407.29p 401.60p 406.40p 440105
20/02/2015 399.70p 404.70p 397.00p 404.70p 480453
19/02/2015 403.10p 405.60p 395.80p 398.30p 956192
18/02/2015 399.30p 404.50p 398.80p 404.40p 782688
17/02/2015 389.70p 400.29p 389.70p 395.90p 656511
16/02/2015 398.30p 400.46p 396.40p 399.80p 418234
13/02/2015 397.30p 398.10p 394.50p 397.00p 852475
12/02/2015 386.00p 393.40p 386.00p 393.40p 4019056
11/02/2015 390.70p 391.30p 386.40p 387.30p 611348
10/02/2015 386.00p 390.70p 385.10p 389.70p 715515
09/02/2015 383.20p 384.30p 380.80p 384.30p 750317
06/02/2015 382.90p 386.00p 379.80p 385.70p 675980
05/02/2015 377.70p 381.50p 375.50p 381.50p 1153138
04/02/2015 382.80p 383.38p 376.50p 378.30p 731575
03/02/2015 382.50p 386.20p 379.30p 385.80p 880406
02/02/2015 381.80p 381.80p 374.20p 379.70p 866192
30/01/2015 383.00p 384.00p 379.30p 379.40p 603463
29/01/2015 383.20p 383.20p 379.40p 382.10p 563946
28/01/2015 384.00p 385.00p 379.50p 385.00p 1026740
27/01/2015 382.20p 382.50p 378.40p 379.70p 4594403
26/01/2015 384.40p 384.40p 376.00p 382.20p 847943
23/01/2015 374.00p 377.20p 370.87p 377.20p 1266441
22/01/2015 359.50p 370.53p 359.50p 370.50p 1783022
21/01/2015 352.10p 358.30p 349.80p 358.30p 1305336
20/01/2015 347.30p 352.20p 347.30p 350.50p 1159045
19/01/2015 345.40p 350.00p 344.92p 348.60p 1131603
16/01/2015 347.50p 347.63p 341.30p 344.00p 1331920
15/01/2015 352.00p 356.75p 342.40p 347.00p 2645779
14/01/2015 344.20p 347.20p 340.40p 342.60p 1441045
13/01/2015 345.60p 346.50p 338.79p 345.30p 2241822
12/01/2015 348.90p 351.10p 344.40p 345.00p 695829
09/01/2015 352.30p 355.60p 348.00p 350.40p 465807
08/01/2015 353.10p 357.50p 351.30p 355.30p 392083
07/01/2015 348.30p 350.00p 344.78p 347.10p 576190
06/01/2015 353.00p 354.10p 347.26p 348.90p 643528
05/01/2015 359.30p 362.80p 351.00p 353.00p 699993
02/01/2015 362.50p 365.40p 356.70p 359.40p 618671
31/12/2014 358.40p 364.90p 358.30p 364.90p 128964
30/12/2014 362.50p 363.80p 350.20p 360.80p 294877
29/12/2014 363.20p 371.20p 360.60p 366.90p 274096
24/12/2014 376.50p 376.50p 369.21p 371.50p 70221
23/12/2014 369.50p 371.00p 365.50p 369.20p 406556
22/12/2014 368.40p 370.41p 365.90p 367.70p 460398
19/12/2014 366.90p 369.80p 363.00p 365.40p 774697
18/12/2014 361.60p 366.50p 355.40p 364.90p 616684
17/12/2014 348.40p 355.50p 346.30p 354.40p 743345
16/12/2014 343.70p 350.00p 339.46p 350.00p 679614
15/12/2014 346.20p 350.00p 342.60p 342.60p 353801
12/12/2014 358.90p 358.90p 348.00p 348.00p 535822
11/12/2014 359.70p 362.00p 354.30p 359.00p 578211
10/12/2014 366.80p 366.80p 362.00p 362.00p 946730
09/12/2014 371.90p 371.90p 363.00p 363.50p 1565676
08/12/2014 366.00p 367.00p 362.40p 367.00p 472990
05/12/2014 366.70p 366.70p 364.00p 366.00p 558175
04/12/2014 364.70p 364.70p 359.26p 361.80p 745585
03/12/2014 363.70p 364.00p 360.40p 361.50p 410519
02/12/2014 362.10p 364.30p 359.20p 362.10p 533048
01/12/2014 357.90p 362.30p 357.90p 358.10p 949531
28/11/2014 368.60p 368.60p 361.20p 362.90p 846902
27/11/2014 362.00p 367.30p 361.10p 365.90p 489672
26/11/2014 365.00p 365.70p 361.00p 361.80p 978647
25/11/2014 362.80p 364.50p 360.38p 363.00p 1043672
24/11/2014 362.00p 362.68p 358.70p 361.00p 507247
21/11/2014 352.70p 360.50p 352.60p 359.30p 842443
20/11/2014 357.30p 359.00p 352.20p 353.10p 1005035
19/11/2014 365.30p 365.30p 359.70p 360.40p 435423
18/11/2014 361.50p 366.83p 359.10p 364.30p 600518
17/11/2014 359.80p 366.47p 359.70p 362.00p 574198
14/11/2014 362.20p 368.10p 359.50p 363.50p 556716
13/11/2014 360.80p 369.00p 360.80p 365.40p 920444
12/11/2014 360.90p 366.60p 358.30p 361.10p 774277
11/11/2014 363.00p 367.30p 362.30p 364.50p 1154674
10/11/2014 358.60p 365.00p 355.30p 365.00p 577617
07/11/2014 360.50p 364.70p 356.90p 357.60p 874974
06/11/2014 356.40p 357.90p 354.40p 357.90p 1930152
05/11/2014 355.10p 357.70p 351.10p 357.00p 1842416
04/11/2014 361.30p 361.45p 350.30p 351.80p 2472123
03/11/2014 358.30p 359.90p 354.80p 355.80p 1155970
31/10/2014 350.90p 359.60p 350.00p 357.60p 1019139
30/10/2014 344.00p 348.20p 343.00p 346.80p 857940
29/10/2014 337.00p 344.80p 335.00p 343.70p 5319615
28/10/2014 338.10p 340.60p 334.50p 336.60p 2663219
27/10/2014 348.60p 348.60p 335.80p 336.30p 3241301
24/10/2014 344.30p 347.20p 340.40p 341.20p 2403629
23/10/2014 347.20p 350.80p 342.80p 346.90p 653122
22/10/2014 350.10p 352.10p 345.20p 347.70p 1600801
21/10/2014 329.60p 350.61p 329.60p 347.10p 1645480
20/10/2014 336.00p 336.60p 329.40p 333.50p 621099
17/10/2014 323.30p 335.30p 321.70p 335.00p 1203923
16/10/2014 321.00p 325.10p 313.70p 320.70p 795638
15/10/2014 328.40p 331.90p 317.50p 318.00p 1472130
14/10/2014 324.60p 329.60p 321.80p 328.60p 1166387
13/10/2014 329.00p 333.40p 326.10p 327.40p 1104046
10/10/2014 327.60p 339.70p 324.22p 332.30p 1563235
09/10/2014 349.90p 350.40p 335.80p 336.20p 1365264
08/10/2014 345.00p 346.40p 340.30p 345.10p 1840006
07/10/2014 353.10p 353.10p 347.00p 348.20p 769715
06/10/2014 353.00p 355.90p 351.40p 353.80p 1322852
03/10/2014 348.20p 351.50p 343.00p 349.50p 650253
02/10/2014 354.00p 354.00p 343.40p 343.40p 896710
01/10/2014 353.10p 357.50p 352.40p 352.40p 1082934
30/09/2014 361.50p 362.94p 353.30p 355.60p 726575
29/09/2014 357.00p 361.80p 356.60p 359.20p 916972
26/09/2014 355.80p 359.60p 352.60p 357.90p 995007
25/09/2014 358.30p 363.00p 354.90p 357.60p 1345868
24/09/2014 356.10p 361.40p 353.20p 359.20p 4796281
23/09/2014 359.50p 359.50p 354.80p 355.50p 3104336
22/09/2014 355.60p 360.70p 353.10p 358.40p 2076135
19/09/2014 361.20p 363.24p 358.50p 359.60p 2719076
18/09/2014 351.40p 356.40p 350.60p 356.40p 2731142
17/09/2014 352.20p 353.80p 350.90p 351.00p 2185981
16/09/2014 354.30p 354.30p 348.70p 349.70p 999811
15/09/2014 357.20p 360.42p 352.40p 353.00p 767099
12/09/2014 353.90p 363.10p 353.90p 359.50p 722962
11/09/2014 363.60p 367.70p 353.50p 354.00p 916759
10/09/2014 363.00p 363.10p 355.90p 360.90p 842463
09/09/2014 360.20p 363.80p 358.20p 361.90p 4394599
08/09/2014 369.40p 369.62p 361.30p 361.80p 1244183
05/09/2014 370.00p 371.37p 365.20p 365.90p 871455
04/09/2014 373.90p 373.90p 368.10p 370.60p 1062729
03/09/2014 377.40p 379.40p 372.30p 374.00p 1334286
02/09/2014 379.00p 379.00p 372.90p 375.30p 621905

*Close Price adjusted for both dividends and splits