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
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
10/09/2010 235.00p 240.75p 230.89p 235.50p 679371
09/09/2010 227.00p 235.00p 225.00p 233.00p 1211830
08/09/2010 221.25p 228.00p 219.25p 226.00p 1222451
07/09/2010 220.00p 221.00p 219.50p 220.75p 2087581
06/09/2010 218.00p 221.00p 218.00p 220.25p 741321
03/09/2010 212.25p 218.00p 211.25p 218.00p 1037616
02/09/2010 205.00p 215.00p 203.80p 212.00p 1724819
01/09/2010 201.00p 207.00p 201.00p 205.00p 1228936
31/08/2010 200.00p 205.19p 198.00p 201.25p 294295
27/08/2010 202.00p 203.25p 200.00p 202.25p 2196353
26/08/2010 202.50p 203.00p 200.00p 201.00p 153160
25/08/2010 200.00p 204.50p 200.00p 202.00p 648649
24/08/2010 199.00p 208.00p 199.00p 200.00p 1529024
23/08/2010 196.50p 203.30p 196.50p 202.00p 74720
20/08/2010 203.00p 205.00p 200.00p 202.75p 87595
19/08/2010 200.00p 201.00p 196.00p 201.00p 263022
18/08/2010 193.00p 201.00p 193.00p 200.00p 236174
17/08/2010 199.75p 199.75p 192.00p 194.50p 359050
16/08/2010 197.25p 197.75p 195.00p 196.00p 91170
13/08/2010 195.25p 199.00p 195.10p 198.00p 114424
12/08/2010 193.00p 197.00p 193.00p 196.75p 2061199
11/08/2010 195.00p 198.00p 193.00p 193.25p 30650
10/08/2010 195.50p 198.00p 195.00p 195.25p 15150
09/08/2010 194.00p 200.40p 194.00p 198.25p 282557
06/08/2010 194.25p 199.00p 193.75p 199.00p 1518834
05/08/2010 192.75p 198.00p 192.75p 195.00p 3131
04/08/2010 193.00p 198.75p 193.00p 198.75p 41701
03/08/2010 195.25p 197.35p 192.00p 192.00p 757539
02/08/2010 195.00p 199.00p 193.00p 197.75p 820125
30/07/2010 189.25p 193.35p 189.25p 192.50p 2550153
29/07/2010 188.50p 193.17p 188.50p 193.00p 462491
28/07/2010 190.25p 193.00p 189.00p 193.00p 1508771
27/07/2010 181.50p 193.00p 181.50p 190.50p 288382
26/07/2010 185.00p 186.00p 184.39p 186.00p 468909
23/07/2010 184.75p 187.00p 180.00p 185.00p 470291
22/07/2010 185.00p 186.00p 182.39p 186.00p 589515
21/07/2010 187.00p 187.00p 181.36p 185.00p 866545
20/07/2010 187.00p 187.00p 181.00p 181.00p 1401738
19/07/2010 186.25p 189.00p 185.25p 187.00p 512977
16/07/2010 189.00p 192.00p 187.50p 187.50p 140185
15/07/2010 189.00p 189.74p 188.17p 189.00p 7819
14/07/2010 187.50p 190.00p 187.50p 189.50p 146685
13/07/2010 188.00p 190.00p 187.50p 187.50p 215814
12/07/2010 186.50p 192.00p 186.50p 188.00p 791989
09/07/2010 186.75p 190.00p 183.80p 187.50p 1254982
08/07/2010 182.00p 187.00p 179.80p 187.00p 855837
07/07/2010 182.00p 182.00p 180.00p 181.50p 329445
06/07/2010 185.00p 185.00p 180.00p 180.50p 2211087
05/07/2010 184.00p 184.00p 181.50p 181.50p 96150
02/07/2010 180.50p 184.00p 180.05p 184.00p 251501
01/07/2010 183.00p 183.00p 180.00p 180.25p 154364
30/06/2010 181.50p 183.75p 181.00p 181.00p 66878
29/06/2010 183.25p 187.38p 181.00p 182.50p 1087637
28/06/2010 183.50p 188.48p 182.25p 186.75p 331827
25/06/2010 185.00p 187.12p 184.75p 186.50p 1547567
24/06/2010 184.00p 185.00p 182.41p 185.00p 999114
23/06/2010 186.00p 186.38p 183.16p 184.50p 566125
22/06/2010 189.00p 190.31p 185.25p 187.50p 1627247
21/06/2010 189.00p 191.00p 188.24p 190.50p 1170987
18/06/2010 190.00p 191.00p 165.00p 190.25p 1853064
17/06/2010 191.00p 191.00p 165.00p 190.00p 6059172
16/06/2010 175.50p 190.50p 165.00p 190.00p 28442748

*Close Price adjusted for both dividends and splits