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
29/06/2011 241.70p 249.50p 240.20p 249.20p 362265
28/06/2011 232.50p 241.30p 230.70p 238.70p 1112145
27/06/2011 244.70p 247.40p 229.80p 232.70p 970184
24/06/2011 246.50p 247.90p 243.10p 244.70p 670650
23/06/2011 248.40p 250.10p 243.30p 244.50p 627268
22/06/2011 252.00p 254.00p 240.00p 250.10p 560791
21/06/2011 248.50p 250.40p 238.10p 250.00p 1902616
20/06/2011 260.20p 262.00p 253.00p 255.30p 246981
17/06/2011 261.10p 262.50p 255.10p 260.70p 762153
16/06/2011 268.80p 268.80p 253.60p 261.00p 805452
15/06/2011 273.00p 277.00p 267.70p 267.70p 360053
14/06/2011 275.50p 275.50p 271.23p 273.70p 134213
13/06/2011 271.60p 274.50p 271.30p 272.00p 356291
10/06/2011 275.50p 279.02p 269.50p 270.50p 1026020
09/06/2011 277.30p 277.90p 274.70p 275.30p 626892
08/06/2011 288.80p 288.80p 278.10p 279.70p 238972
07/06/2011 281.40p 287.20p 281.40p 284.70p 97205
06/06/2011 285.20p 288.30p 282.00p 283.40p 135487
03/06/2011 284.40p 288.00p 281.20p 286.80p 276783
02/06/2011 281.70p 285.20p 277.80p 284.80p 541298
01/06/2011 289.50p 289.50p 281.90p 283.00p 628196
31/05/2011 285.90p 288.80p 281.60p 287.30p 301825
27/05/2011 290.00p 290.50p 284.50p 286.10p 111510
26/05/2011 286.20p 290.50p 285.00p 285.80p 220156
25/05/2011 284.90p 290.50p 283.30p 286.60p 717297
24/05/2011 286.90p 291.50p 285.90p 287.80p 347016
23/05/2011 290.90p 291.40p 282.30p 285.00p 838704
20/05/2011 291.80p 295.90p 290.00p 291.10p 385503
19/05/2011 293.10p 296.70p 290.00p 290.10p 1055338
18/05/2011 292.00p 296.10p 290.00p 293.20p 454154
17/05/2011 291.80p 295.04p 291.40p 291.40p 196247
16/05/2011 295.90p 296.00p 289.50p 292.10p 272666
13/05/2011 296.60p 307.00p 295.00p 296.40p 139440
12/05/2011 298.50p 299.50p 294.60p 294.60p 85566
11/05/2011 302.50p 305.80p 297.90p 299.00p 12126904
10/05/2011 304.30p 307.00p 301.60p 304.50p 883281
09/05/2011 305.80p 308.80p 303.30p 304.70p 320998
06/05/2011 307.00p 310.50p 305.30p 308.00p 395648
05/05/2011 311.60p 311.60p 305.80p 307.00p 510764
04/05/2011 306.70p 312.40p 305.00p 310.50p 507019
03/05/2011 305.70p 310.10p 303.07p 306.00p 124193
28/04/2011 299.40p 307.30p 299.40p 306.10p 144654
27/04/2011 295.20p 299.90p 294.30p 299.50p 80686
26/04/2011 292.90p 299.30p 292.50p 296.10p 93041
21/04/2011 294.50p 295.90p 291.61p 295.40p 27841
20/04/2011 295.80p 299.40p 291.50p 292.70p 404852
19/04/2011 294.00p 294.20p 290.00p 291.00p 331268
18/04/2011 293.00p 304.00p 290.00p 291.00p 681179
15/04/2011 286.00p 289.00p 281.38p 288.70p 414686
14/04/2011 283.80p 286.00p 280.60p 285.40p 307678
13/04/2011 283.50p 285.50p 278.00p 283.20p 490059
12/04/2011 287.40p 290.10p 287.40p 288.00p 209900
11/04/2011 291.10p 293.00p 289.10p 289.50p 58897
08/04/2011 291.40p 291.40p 287.80p 290.50p 916391
07/04/2011 286.40p 290.40p 286.33p 289.20p 419134
06/04/2011 285.00p 291.10p 285.00p 289.70p 248074
05/04/2011 291.70p 291.70p 288.23p 289.20p 212862
04/04/2011 290.80p 292.60p 288.00p 290.20p 1770790
01/04/2011 288.80p 292.50p 285.00p 290.10p 459206
31/03/2011 288.70p 288.70p 285.10p 287.40p 318620
30/03/2011 290.50p 292.90p 286.40p 287.70p 736509
29/03/2011 288.60p 291.30p 282.30p 290.70p 786931
28/03/2011 289.40p 290.40p 284.80p 289.80p 240765
25/03/2011 286.10p 290.80p 285.49p 286.10p 189729
24/03/2011 281.90p 286.50p 279.50p 286.50p 302833
23/03/2011 278.10p 285.90p 278.10p 283.20p 793973
22/03/2011 290.00p 291.90p 280.20p 280.60p 535302
21/03/2011 295.00p 301.16p 288.30p 289.50p 1317350
18/03/2011 313.30p 318.30p 292.20p 298.00p 2373039
17/03/2011 318.00p 321.60p 317.80p 318.30p 513401
16/03/2011 317.10p 319.80p 315.50p 318.00p 365941
15/03/2011 320.90p 322.30p 312.00p 317.40p 952894
14/03/2011 324.00p 325.00p 318.30p 323.20p 123370
11/03/2011 321.10p 324.50p 320.50p 324.50p 588912
10/03/2011 328.10p 328.50p 323.30p 324.70p 127749
09/03/2011 326.00p 328.70p 324.60p 328.70p 121885
08/03/2011 324.90p 331.30p 323.50p 327.00p 294170
07/03/2011 324.90p 327.90p 322.50p 325.40p 193479
04/03/2011 326.00p 328.60p 323.70p 323.70p 130358
03/03/2011 323.80p 325.60p 322.80p 325.00p 140305
02/03/2011 325.80p 325.80p 322.60p 325.00p 390679
01/03/2011 331.80p 331.80p 324.90p 326.30p 2100421
28/02/2011 328.90p 330.80p 327.50p 328.10p 131462
25/02/2011 329.30p 332.00p 329.00p 331.60p 43577
24/02/2011 329.50p 330.80p 326.50p 329.90p 120097
23/02/2011 329.60p 331.50p 326.10p 330.20p 1428269
22/02/2011 328.10p 332.60p 327.70p 331.20p 658134
21/02/2011 328.60p 338.10p 328.60p 330.00p 227911
18/02/2011 336.50p 337.26p 331.50p 332.30p 99608
17/02/2011 335.60p 338.60p 335.60p 336.60p 85720
16/02/2011 330.00p 337.30p 328.50p 337.30p 91933
15/02/2011 328.50p 332.39p 328.22p 331.20p 1149896
14/02/2011 327.00p 330.30p 327.00p 327.10p 65715
11/02/2011 330.00p 330.50p 327.00p 327.50p 144189
10/02/2011 337.10p 338.20p 330.00p 330.10p 227762
09/02/2011 333.00p 337.40p 330.37p 335.50p 159036
08/02/2011 327.60p 333.70p 327.60p 332.00p 277110
07/02/2011 321.30p 330.00p 317.67p 330.00p 209057
04/02/2011 319.60p 321.40p 318.70p 319.80p 139475
03/02/2011 317.40p 322.00p 312.50p 320.00p 285023
02/02/2011 317.10p 320.60p 315.00p 318.10p 237559
01/02/2011 317.90p 321.40p 307.00p 321.00p 252261
31/01/2011 309.20p 315.60p 307.00p 314.80p 226971
28/01/2011 313.30p 319.50p 311.20p 316.90p 290336
27/01/2011 306.70p 318.00p 304.90p 315.80p 435241
26/01/2011 306.60p 307.30p 304.80p 306.60p 573627
25/01/2011 310.00p 310.00p 303.60p 305.00p 510731
24/01/2011 308.00p 311.90p 307.34p 309.80p 538823
21/01/2011 305.00p 308.60p 303.10p 307.50p 265334
20/01/2011 305.10p 305.92p 301.34p 305.00p 240744
19/01/2011 310.00p 312.00p 305.00p 305.00p 999788
18/01/2011 308.90p 309.00p 305.00p 307.40p 276999
17/01/2011 306.00p 308.10p 303.00p 304.30p 72886
14/01/2011 305.80p 306.70p 303.50p 305.00p 111902
13/01/2011 310.00p 310.50p 308.00p 309.00p 170612
12/01/2011 316.00p 317.80p 308.10p 309.40p 193658
11/01/2011 308.00p 324.00p 308.00p 314.00p 410839
10/01/2011 302.40p 303.90p 299.00p 303.50p 60601
07/01/2011 298.30p 305.60p 297.10p 305.00p 171755
06/01/2011 300.00p 303.60p 299.40p 300.40p 150140
05/01/2011 306.00p 306.40p 298.20p 302.30p 252333
04/01/2011 307.80p 308.90p 300.20p 305.40p 131231
31/12/2010 298.80p 301.80p 298.70p 300.40p 35754
30/12/2010 303.80p 303.80p 298.80p 301.00p 66606
29/12/2010 303.00p 304.50p 298.60p 304.50p 102323
24/12/2010 300.50p 305.00p 300.20p 300.20p 7889
23/12/2010 299.70p 309.00p 299.70p 305.00p 63087
22/12/2010 305.20p 306.90p 303.51p 303.60p 46953
21/12/2010 302.10p 306.60p 302.10p 302.50p 84201
20/12/2010 298.90p 307.00p 296.78p 305.00p 89460
17/12/2010 300.00p 304.80p 297.00p 303.00p 499835
16/12/2010 307.90p 307.90p 298.00p 300.00p 159247
15/12/2010 304.50p 305.00p 300.98p 303.10p 611916
14/12/2010 294.30p 304.90p 293.40p 304.00p 257511
13/12/2010 295.00p 295.00p 290.00p 295.00p 316612
10/12/2010 305.00p 306.10p 294.30p 295.00p 348858
09/12/2010 309.00p 310.00p 298.20p 299.90p 337223
08/12/2010 305.70p 312.50p 305.10p 307.50p 289150
07/12/2010 304.50p 312.40p 301.50p 310.00p 360647
06/12/2010 301.80p 306.03p 301.20p 303.30p 164262
03/12/2010 300.50p 305.00p 295.10p 305.00p 196273
02/12/2010 305.00p 305.00p 299.90p 302.10p 445271
01/12/2010 305.00p 305.00p 297.40p 300.00p 198291
30/11/2010 294.50p 307.40p 290.60p 300.00p 2365749
29/11/2010 291.90p 291.90p 285.40p 290.00p 274328
26/11/2010 292.00p 292.00p 285.80p 289.50p 179286
25/11/2010 275.70p 294.80p 275.70p 294.00p 348028
24/11/2010 270.00p 278.70p 260.90p 276.80p 792423
23/11/2010 282.00p 282.00p 270.00p 270.00p 585842
22/11/2010 285.30p 291.00p 284.30p 284.90p 530624
19/11/2010 288.00p 288.00p 283.20p 284.30p 163311
18/11/2010 284.10p 289.00p 283.40p 286.50p 124786
17/11/2010 292.00p 292.00p 280.40p 283.00p 2167478
16/11/2010 288.30p 290.00p 285.00p 286.50p 154002
15/11/2010 294.00p 294.00p 286.75p 290.00p 176208
12/11/2010 290.00p 291.00p 287.40p 289.90p 401215
11/11/2010 292.30p 294.00p 290.50p 292.60p 276588
10/11/2010 297.00p 300.00p 290.10p 295.00p 308027
09/11/2010 298.40p 300.30p 297.10p 300.00p 51193
08/11/2010 305.20p 305.20p 298.50p 299.80p 189707
05/11/2010 294.50p 310.00p 292.10p 306.00p 567577
04/11/2010 287.90p 295.00p 285.00p 294.10p 376437
03/11/2010 288.00p 288.00p 279.50p 285.20p 247612
02/11/2010 278.00p 282.80p 278.00p 281.00p 85811
01/11/2010 285.00p 285.00p 278.20p 280.30p 138710
29/10/2010 284.00p 284.00p 280.74p 282.80p 160145
28/10/2010 280.00p 282.90p 278.40p 280.10p 179385
27/10/2010 283.60p 283.60p 278.10p 278.60p 231537
26/10/2010 280.40p 283.30p 279.50p 282.00p 184009
25/10/2010 278.90p 285.00p 278.90p 282.50p 415994
22/10/2010 282.50p 284.50p 281.20p 283.00p 110335
21/10/2010 282.80p 284.50p 278.90p 282.00p 1004148
20/10/2010 289.50p 289.50p 278.70p 280.90p 391556
19/10/2010 262.30p 294.00p 262.19p 285.00p 1239906
18/10/2010 257.00p 261.00p 255.90p 260.00p 116201
15/10/2010 261.40p 261.40p 257.00p 257.90p 88794
14/10/2010 262.00p 264.00p 259.30p 259.70p 164748
13/10/2010 255.10p 261.02p 255.00p 260.40p 73608
12/10/2010 256.20p 259.90p 254.30p 256.30p 514954
11/10/2010 253.40p 261.00p 251.70p 258.60p 135802
08/10/2010 251.30p 253.50p 250.00p 253.50p 162772
07/10/2010 250.00p 253.20p 246.87p 250.60p 178599
06/10/2010 254.00p 254.00p 247.70p 249.10p 401886
05/10/2010 251.00p 251.90p 245.00p 247.60p 963858
04/10/2010 256.10p 259.10p 252.00p 252.00p 513390
01/10/2010 262.00p 264.00p 259.48p 260.20p 1534907
30/09/2010 257.70p 260.83p 255.50p 259.50p 495474
29/09/2010 262.00p 262.00p 255.60p 256.80p 195013
28/09/2010 248.00p 263.00p 245.00p 260.50p 342171
27/09/2010 241.80p 252.20p 240.00p 251.90p 1122840
24/09/2010 238.00p 240.50p 237.00p 239.00p 245910
23/09/2010 241.00p 241.90p 237.00p 240.40p 498286
22/09/2010 239.00p 240.75p 233.00p 239.50p 775697
21/09/2010 242.00p 244.00p 238.50p 240.10p 928029
20/09/2010 243.00p 247.00p 238.50p 242.50p 728600
17/09/2010 243.50p 256.50p 243.26p 243.50p 12556483
16/09/2010 243.50p 246.56p 240.50p 245.00p 1096343
15/09/2010 239.50p 247.50p 238.00p 241.50p 1371387
14/09/2010 238.00p 242.00p 237.44p 240.00p 1450960
13/09/2010 238.00p 242.00p 238.00p 241.75p 1294823

*Close Price adjusted for both dividends and splits