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
23/12/2011 215.30p 216.30p 213.50p 215.00p 114981
22/12/2011 215.40p 216.50p 208.10p 212.30p 242718
21/12/2011 218.00p 220.20p 211.40p 212.20p 375363
20/12/2011 214.90p 215.60p 207.90p 215.60p 650782
19/12/2011 221.60p 221.60p 212.50p 212.70p 1371113
16/12/2011 225.00p 227.60p 220.00p 224.50p 5178816
15/12/2011 226.10p 226.10p 215.80p 220.00p 1774118
14/12/2011 226.30p 229.70p 222.00p 225.20p 1875988
13/12/2011 221.80p 230.10p 220.10p 227.10p 1796426
12/12/2011 219.00p 227.00p 216.20p 221.50p 1112630
09/12/2011 219.60p 221.30p 216.80p 219.80p 391122
08/12/2011 223.70p 227.00p 220.00p 220.00p 596970
07/12/2011 223.00p 224.80p 216.80p 218.50p 584450
06/12/2011 223.00p 223.00p 217.60p 220.80p 180581
05/12/2011 230.00p 230.00p 223.20p 224.20p 471190
02/12/2011 225.90p 227.90p 219.90p 226.50p 248363
01/12/2011 225.00p 225.13p 218.80p 220.50p 219499
30/11/2011 215.00p 225.00p 212.70p 222.20p 1212188
29/11/2011 215.00p 219.90p 203.40p 216.90p 580338
28/11/2011 203.30p 212.90p 201.10p 210.60p 212286
25/11/2011 207.20p 207.20p 199.70p 201.50p 168257
24/11/2011 208.60p 208.60p 201.32p 205.00p 54146
23/11/2011 206.60p 209.71p 204.90p 205.60p 338487
22/11/2011 214.90p 214.90p 204.30p 205.10p 381033
21/11/2011 204.50p 211.20p 201.60p 206.60p 154608
18/11/2011 203.10p 213.90p 202.10p 208.00p 157888
17/11/2011 213.60p 213.60p 198.80p 211.00p 343771
16/11/2011 215.00p 216.30p 210.20p 212.00p 86196
15/11/2011 218.80p 219.40p 209.40p 210.80p 167675
14/11/2011 222.70p 226.40p 216.70p 216.70p 235486
11/11/2011 212.30p 219.20p 212.30p 218.90p 132307
10/11/2011 214.80p 220.00p 206.50p 213.90p 109180
09/11/2011 225.00p 225.60p 212.50p 215.00p 219648
08/11/2011 215.80p 224.20p 215.10p 222.40p 189683
07/11/2011 216.50p 221.40p 212.70p 219.30p 128652
04/11/2011 223.80p 223.80p 215.00p 220.60p 363758
03/11/2011 215.10p 221.00p 211.80p 220.30p 591044
02/11/2011 222.30p 224.90p 215.00p 218.00p 265186
01/11/2011 233.70p 237.29p 213.97p 218.20p 531676
31/10/2011 244.40p 244.40p 232.40p 234.50p 378192
28/10/2011 238.30p 245.00p 236.20p 244.60p 346743
27/10/2011 224.60p 238.00p 224.60p 238.00p 550673
26/10/2011 225.00p 225.90p 220.00p 223.00p 531934
25/10/2011 226.00p 227.80p 218.43p 224.30p 579880
24/10/2011 220.10p 227.00p 218.90p 226.10p 277336
21/10/2011 219.60p 223.10p 214.70p 221.20p 236208
20/10/2011 217.60p 219.80p 208.50p 216.10p 608771
19/10/2011 218.10p 218.10p 212.80p 217.00p 356620
18/10/2011 220.60p 220.60p 209.84p 213.10p 278685
17/10/2011 225.00p 225.00p 210.00p 221.10p 802451
14/10/2011 215.60p 224.80p 205.00p 224.40p 501874
13/10/2011 214.30p 215.10p 205.20p 205.80p 341824
12/10/2011 206.50p 213.50p 204.60p 212.50p 434134
11/10/2011 210.00p 210.00p 206.10p 209.00p 422271
10/10/2011 207.60p 208.94p 201.70p 208.00p 252503
07/10/2011 205.00p 207.20p 202.40p 203.90p 245434
06/10/2011 198.30p 208.30p 195.60p 205.50p 452139
05/10/2011 197.00p 197.00p 190.60p 194.10p 320374
04/10/2011 193.00p 193.20p 186.70p 190.90p 284798
03/10/2011 196.40p 198.70p 190.00p 193.10p 349365
30/09/2011 203.70p 204.70p 195.50p 197.50p 106094
29/09/2011 200.90p 204.10p 200.00p 202.00p 97759
28/09/2011 208.30p 208.30p 203.10p 203.30p 2760004
27/09/2011 206.00p 208.30p 202.60p 207.00p 1882615
26/09/2011 195.00p 208.90p 191.80p 203.00p 2099441
23/09/2011 198.00p 202.40p 195.50p 202.30p 407742
22/09/2011 205.00p 211.00p 198.40p 200.00p 568139
21/09/2011 212.80p 214.83p 210.70p 210.70p 152983
20/09/2011 210.10p 218.00p 205.50p 212.20p 426214
19/09/2011 225.00p 228.90p 210.00p 214.30p 904930
16/09/2011 222.20p 233.10p 211.30p 228.90p 1203151
15/09/2011 210.40p 222.50p 202.70p 219.70p 447985
14/09/2011 205.00p 210.40p 200.50p 207.00p 582886
13/09/2011 206.80p 207.70p 196.90p 205.00p 406924
12/09/2011 200.00p 203.50p 198.00p 200.00p 207278
09/09/2011 201.90p 205.20p 200.30p 202.20p 231918
08/09/2011 207.90p 207.90p 201.40p 205.80p 474318
07/09/2011 204.10p 204.50p 196.10p 202.10p 318604
06/09/2011 197.00p 200.60p 192.70p 198.00p 299758
05/09/2011 195.20p 199.60p 191.68p 197.40p 562230
02/09/2011 195.40p 201.60p 195.40p 200.20p 552832
01/09/2011 191.90p 201.30p 189.00p 201.30p 486687
31/08/2011 184.10p 192.00p 183.00p 192.00p 1745219
30/08/2011 193.60p 193.60p 185.90p 189.80p 401591
26/08/2011 186.70p 187.10p 183.40p 184.90p 1117090
25/08/2011 189.90p 192.70p 187.00p 188.50p 1336753
24/08/2011 194.00p 194.00p 184.50p 186.80p 1392387
23/08/2011 198.00p 198.00p 186.60p 188.00p 427686
22/08/2011 195.00p 195.00p 181.10p 188.70p 642897
19/08/2011 200.00p 200.00p 187.60p 190.00p 1343089
18/08/2011 219.20p 219.20p 195.10p 196.20p 419611
17/08/2011 215.00p 215.00p 207.40p 212.50p 296450
16/08/2011 220.00p 220.00p 210.50p 216.00p 210755
15/08/2011 210.60p 216.59p 210.00p 214.70p 178175
12/08/2011 203.90p 212.53p 199.20p 210.90p 389834
11/08/2011 193.00p 209.00p 189.14p 201.40p 754376
10/08/2011 202.40p 215.70p 185.00p 188.70p 914945
09/08/2011 193.00p 198.40p 175.30p 198.40p 1100151
08/08/2011 197.00p 200.20p 192.10p 195.80p 565548
05/08/2011 205.00p 211.00p 196.40p 199.00p 1218631
04/08/2011 220.00p 223.00p 205.80p 211.00p 423972
03/08/2011 221.60p 221.60p 215.56p 217.50p 634992
02/08/2011 226.70p 228.70p 219.10p 221.10p 2371289
01/08/2011 239.30p 239.30p 227.50p 230.40p 266520
29/07/2011 236.40p 236.40p 228.00p 233.50p 209482
28/07/2011 239.00p 239.00p 234.00p 235.00p 226202
27/07/2011 245.60p 245.60p 238.00p 238.80p 234509
26/07/2011 249.00p 249.52p 244.20p 244.90p 207721
25/07/2011 248.00p 248.90p 245.00p 247.00p 222666
22/07/2011 252.70p 257.50p 250.00p 250.30p 172646
21/07/2011 257.60p 257.60p 246.10p 250.00p 423172
20/07/2011 248.50p 255.30p 245.10p 255.20p 755202
19/07/2011 252.80p 256.00p 244.20p 250.60p 591910
18/07/2011 252.80p 252.80p 246.90p 251.80p 434008
15/07/2011 247.20p 252.80p 243.90p 252.80p 247086
14/07/2011 252.00p 252.00p 245.30p 250.80p 389907
13/07/2011 247.00p 252.00p 246.00p 251.80p 180149
12/07/2011 254.00p 254.00p 240.50p 247.50p 404039
11/07/2011 259.60p 259.60p 252.80p 256.00p 197210
08/07/2011 262.00p 262.00p 255.10p 257.70p 390445
07/07/2011 259.40p 263.70p 256.50p 260.20p 218997
06/07/2011 257.60p 258.00p 253.00p 256.70p 186976
05/07/2011 257.30p 257.90p 253.90p 255.10p 152315
04/07/2011 260.80p 261.80p 252.70p 256.00p 316947
01/07/2011 250.10p 261.80p 250.10p 260.00p 353222
30/06/2011 248.00p 255.40p 248.00p 252.90p 517648
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

*Close Price adjusted for both dividends and splits