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
29/03/2022 209.20p 212.20p 204.60p 211.80p 2120929
28/03/2022 199.30p 206.95p 199.30p 205.00p 1416224
25/03/2022 209.00p 209.00p 203.80p 204.80p 505517
24/03/2022 210.20p 210.20p 204.20p 204.20p 672764
23/03/2022 209.60p 211.60p 204.00p 207.80p 883402
22/03/2022 211.20p 212.40p 206.40p 212.40p 1359976
21/03/2022 210.40p 211.20p 205.20p 206.60p 605719
18/03/2022 208.40p 212.20p 205.60p 208.40p 11056794
17/03/2022 213.80p 216.60p 210.40p 213.00p 1266686
16/03/2022 200.80p 212.20p 200.80p 210.60p 1787282
15/03/2022 205.00p 205.00p 196.60p 199.00p 1433409
14/03/2022 193.60p 202.00p 192.00p 200.60p 1229284
11/03/2022 188.80p 193.80p 187.22p 189.60p 1117203
10/03/2022 192.10p 192.10p 183.90p 185.20p 899102
09/03/2022 183.20p 189.00p 180.90p 187.70p 1623066
08/03/2022 182.60p 182.63p 176.00p 178.20p 3046146
07/03/2022 173.90p 179.40p 165.20p 178.30p 2120217
04/03/2022 193.30p 193.30p 180.40p 180.40p 1464468
03/03/2022 199.70p 205.54p 191.00p 191.00p 1960741
02/03/2022 199.00p 203.80p 193.50p 201.40p 1611460
01/03/2022 213.00p 213.80p 199.70p 202.00p 1493417
28/02/2022 199.00p 210.80p 197.20p 210.00p 2348475
25/02/2022 200.00p 210.40p 192.30p 210.20p 4183126
24/02/2022 207.40p 208.20p 201.80p 203.60p 1674116
23/02/2022 207.00p 214.60p 207.00p 211.60p 1297860
22/02/2022 212.00p 213.20p 208.60p 208.60p 1371428
21/02/2022 220.40p 221.76p 216.00p 216.80p 1005618
18/02/2022 220.40p 221.60p 217.40p 219.40p 1278999
17/02/2022 222.80p 222.80p 219.20p 219.40p 1304041
16/02/2022 221.80p 224.40p 220.80p 221.80p 1366743
15/02/2022 222.00p 222.80p 219.20p 222.60p 594964
14/02/2022 229.60p 229.60p 218.60p 221.80p 889451
11/02/2022 225.60p 227.60p 223.90p 226.40p 487186
10/02/2022 223.40p 231.80p 223.40p 228.60p 468622
09/02/2022 229.80p 231.00p 224.85p 229.40p 629505
08/02/2022 223.00p 228.20p 223.00p 225.20p 525474
07/02/2022 222.20p 226.80p 222.20p 225.80p 509829
04/02/2022 221.40p 226.60p 221.40p 224.20p 1070244
03/02/2022 236.60p 236.60p 226.20p 227.60p 841204
02/02/2022 236.00p 236.00p 230.60p 230.60p 1071145
01/02/2022 234.00p 234.40p 230.60p 231.20p 522676
31/01/2022 228.00p 230.20p 226.00p 229.60p 975631
28/01/2022 225.00p 229.20p 225.00p 227.00p 1062014
27/01/2022 228.80p 230.00p 226.80p 227.60p 2451508
26/01/2022 231.80p 235.00p 229.60p 229.60p 838642
25/01/2022 230.80p 233.00p 226.40p 230.20p 1059230
24/01/2022 233.20p 235.00p 228.00p 228.00p 1929154
21/01/2022 236.40p 237.80p 233.40p 235.00p 1239214
20/01/2022 239.00p 242.20p 236.40p 237.60p 552503
19/01/2022 240.40p 242.40p 238.60p 239.20p 579645
18/01/2022 242.00p 245.90p 240.40p 240.80p 1281261
17/01/2022 240.00p 246.80p 240.00p 244.00p 1276688
14/01/2022 245.20p 247.76p 245.00p 246.00p 867025
13/01/2022 242.40p 249.20p 242.39p 245.80p 1454053
12/01/2022 256.20p 257.80p 246.00p 248.20p 2862958
10/01/2022 255.40p 265.20p 255.00p 260.80p 1016589
07/01/2022 259.20p 263.40p 259.20p 262.40p 636024
06/01/2022 258.00p 267.20p 258.00p 263.00p 612757
05/01/2022 269.00p 269.00p 262.00p 264.60p 485661
04/01/2022 262.00p 267.80p 260.60p 265.00p 909175
03/01/2022 258.00p 262.00p 255.20p 256.40p 330752
31/12/2021 258.00p 262.00p 255.20p 256.40p 330752
30/12/2021 258.60p 260.80p 257.80p 260.40p 347810
29/12/2021 267.40p 267.60p 260.20p 260.20p 544574
28/12/2021 261.20p 265.00p 259.45p 261.40p 101915
27/12/2021 261.20p 265.00p 259.45p 261.40p 101915
24/12/2021 261.20p 265.00p 259.45p 261.40p 101915
23/12/2021 259.60p 260.60p 257.40p 260.40p 1584437
22/12/2021 252.60p 258.40p 252.60p 258.40p 3838029
21/12/2021 256.60p 256.60p 252.84p 255.00p 1054589
20/12/2021 248.20p 251.60p 246.20p 251.60p 2997280
17/12/2021 260.40p 260.40p 252.20p 254.00p 1483570
16/12/2021 250.00p 255.20p 248.80p 253.00p 2759329
15/12/2021 246.20p 251.00p 245.90p 247.00p 1007392
14/12/2021 249.00p 252.40p 246.80p 249.40p 1668995
13/12/2021 239.00p 255.80p 238.00p 250.60p 3629045
10/12/2021 233.20p 238.80p 233.20p 233.80p 591150
09/12/2021 243.00p 247.20p 237.80p 238.00p 527634
08/12/2021 234.40p 243.20p 234.40p 242.00p 1605672
07/12/2021 241.00p 242.20p 236.60p 240.20p 523079
06/12/2021 236.00p 238.00p 233.60p 236.00p 382206
03/12/2021 241.60p 241.60p 233.40p 233.80p 1533330
02/12/2021 233.40p 238.00p 233.40p 237.00p 699021
01/12/2021 237.40p 241.00p 236.20p 239.40p 475265
30/11/2021 239.00p 239.00p 232.20p 235.80p 1595381
29/11/2021 241.80p 242.50p 238.97p 239.80p 492475
26/11/2021 241.00p 243.80p 238.40p 238.60p 910797
25/11/2021 252.80p 252.80p 245.60p 247.40p 686279
24/11/2021 250.40p 251.40p 246.00p 246.40p 1243305
23/11/2021 247.20p 252.40p 247.20p 250.40p 609492
22/11/2021 256.00p 256.40p 249.80p 253.00p 475071
19/11/2021 261.20p 261.20p 247.40p 250.60p 818355
18/11/2021 263.60p 263.60p 255.60p 257.20p 3754150
17/11/2021 260.80p 261.60p 259.20p 259.20p 1341343
16/11/2021 269.80p 269.80p 259.80p 260.60p 1926864
15/11/2021 270.00p 270.00p 262.80p 263.20p 353239
12/11/2021 261.00p 267.40p 261.00p 264.40p 384801
11/11/2021 258.20p 265.80p 258.20p 263.60p 956416
10/11/2021 260.00p 265.20p 258.00p 264.40p 904672
09/11/2021 263.80p 263.80p 259.20p 259.60p 1736861
08/11/2021 263.60p 263.60p 259.20p 261.00p 538066
05/11/2021 262.00p 263.00p 258.20p 261.40p 676779
04/11/2021 258.60p 260.95p 256.20p 257.00p 1921891
03/11/2021 261.00p 262.20p 253.00p 259.60p 1175411
02/11/2021 260.20p 260.20p 252.20p 254.60p 900504
01/11/2021 250.00p 254.80p 249.80p 253.80p 846631
29/10/2021 254.40p 255.60p 249.20p 249.40p 924683
28/10/2021 255.00p 256.00p 252.60p 254.40p 1042668
27/10/2021 258.00p 258.40p 253.60p 255.20p 1041507
26/10/2021 247.00p 255.00p 244.20p 252.60p 639728
25/10/2021 242.20p 249.00p 242.20p 247.00p 454908
22/10/2021 257.60p 257.63p 245.40p 248.00p 2086929
21/10/2021 253.00p 253.00p 246.40p 250.40p 1658146
20/10/2021 244.00p 249.40p 244.00p 247.20p 699907
19/10/2021 251.00p 252.20p 247.80p 247.80p 755687
18/10/2021 244.60p 250.66p 244.60p 250.40p 781608
15/10/2021 240.20p 249.20p 239.79p 247.40p 1058760
14/10/2021 241.60p 242.21p 237.80p 239.60p 581381
13/10/2021 234.20p 242.20p 231.80p 240.00p 962565
12/10/2021 237.60p 241.20p 234.80p 235.20p 573487
11/10/2021 241.60p 248.00p 239.40p 240.40p 326505
08/10/2021 248.20p 248.20p 239.20p 241.40p 729043
07/10/2021 243.00p 246.40p 238.20p 242.40p 988092
06/10/2021 240.80p 243.00p 235.00p 237.40p 835774
05/10/2021 240.00p 245.00p 240.00p 243.40p 1089890
04/10/2021 246.00p 246.76p 241.00p 241.80p 1102460
01/10/2021 247.80p 249.60p 245.20p 245.80p 796054
30/09/2021 254.80p 254.80p 249.40p 250.00p 2262053
29/09/2021 251.20p 252.60p 249.80p 250.60p 948308
28/09/2021 250.40p 256.60p 249.40p 250.40p 1175056
27/09/2021 254.00p 255.20p 250.00p 251.40p 430218
24/09/2021 250.00p 254.60p 248.60p 250.80p 2490974
23/09/2021 250.80p 251.80p 248.80p 251.60p 1786401
22/09/2021 243.20p 250.00p 243.20p 248.60p 1360608
21/09/2021 242.20p 245.71p 239.80p 241.80p 1055203
20/09/2021 251.80p 254.80p 241.20p 242.60p 1367486
17/09/2021 256.80p 260.60p 253.20p 253.20p 1653650
16/09/2021 262.60p 262.60p 257.00p 257.40p 418383
15/09/2021 264.80p 267.00p 258.00p 258.40p 425040
14/09/2021 266.80p 266.80p 258.80p 260.80p 400395
13/09/2021 261.40p 262.96p 258.80p 261.00p 654801
10/09/2021 269.80p 269.80p 259.40p 259.80p 1489056
09/09/2021 266.80p 267.91p 261.80p 263.40p 1397946
08/09/2021 267.20p 268.20p 262.80p 264.80p 1462923
07/09/2021 272.00p 272.00p 265.40p 267.00p 1324325
06/09/2021 262.20p 269.19p 262.20p 268.20p 996142
03/09/2021 268.60p 271.60p 265.20p 265.80p 446187
02/09/2021 272.00p 272.00p 264.20p 269.00p 386817
01/09/2021 269.60p 270.40p 265.79p 267.00p 485345
31/08/2021 271.00p 271.20p 265.60p 267.00p 744768
30/08/2021 268.00p 270.60p 266.71p 270.60p 1065211
27/08/2021 268.00p 270.60p 266.71p 270.60p 1065211
26/08/2021 266.80p 270.60p 266.40p 267.40p 231326
25/08/2021 272.20p 272.20p 266.40p 267.20p 433872
24/08/2021 264.40p 266.80p 263.60p 266.80p 284994
23/08/2021 267.20p 270.20p 263.40p 263.40p 301209
20/08/2021 268.20p 268.20p 262.80p 264.40p 323989
19/08/2021 261.00p 267.80p 260.00p 264.60p 919548
18/08/2021 265.20p 266.29p 263.20p 264.20p 369430
17/08/2021 265.20p 266.20p 263.80p 264.80p 479708
16/08/2021 265.60p 266.60p 262.80p 266.60p 722075
13/08/2021 266.00p 270.38p 266.00p 267.20p 734077
12/08/2021 269.20p 271.04p 265.60p 267.00p 916693
11/08/2021 275.60p 280.20p 272.20p 276.00p 963907
10/08/2021 276.80p 280.00p 275.10p 280.00p 944145
09/08/2021 273.60p 276.80p 271.60p 276.80p 1268938
06/08/2021 271.20p 276.00p 271.20p 275.00p 560217
05/08/2021 272.60p 276.60p 271.20p 273.60p 713077
04/08/2021 273.40p 274.60p 271.00p 272.60p 1126389
03/08/2021 272.80p 274.80p 270.60p 272.00p 898908
02/08/2021 275.80p 278.00p 266.00p 273.60p 2088558
30/07/2021 283.80p 285.41p 265.00p 270.40p 1827914
29/07/2021 290.20p 290.60p 281.80p 289.60p 601810
28/07/2021 280.40p 286.80p 280.40p 283.40p 364442
27/07/2021 285.00p 287.40p 281.40p 284.00p 308097
26/07/2021 284.20p 286.80p 283.40p 285.20p 406998
23/07/2021 287.40p 288.60p 285.80p 287.60p 308233
22/07/2021 287.60p 290.20p 285.00p 285.40p 387822
21/07/2021 284.20p 287.40p 276.20p 287.20p 511074
20/07/2021 277.00p 278.60p 272.80p 278.00p 957930
19/07/2021 289.60p 289.60p 275.60p 276.80p 652540
16/07/2021 290.40p 294.20p 281.80p 283.80p 617800
15/07/2021 295.80p 295.80p 288.00p 288.00p 1130422
14/07/2021 290.20p 298.00p 290.20p 294.60p 682309
13/07/2021 300.00p 300.00p 296.40p 296.40p 1003608
12/07/2021 294.80p 298.20p 293.00p 298.20p 550535
09/07/2021 296.20p 296.20p 290.20p 295.20p 360759
08/07/2021 298.00p 298.00p 288.80p 290.00p 484666
07/07/2021 298.00p 298.00p 290.40p 293.40p 387912
06/07/2021 293.00p 295.40p 292.00p 293.20p 567442
05/07/2021 285.00p 293.60p 285.00p 293.60p 844082
02/07/2021 287.20p 289.00p 285.40p 286.00p 428167
01/07/2021 283.80p 288.20p 282.40p 286.20p 1502252
30/06/2021 281.40p 283.03p 278.60p 282.00p 2047422
29/06/2021 278.80p 283.20p 272.40p 279.60p 1429049
28/06/2021 267.80p 273.20p 267.80p 272.60p 561040
25/06/2021 266.60p 268.80p 265.60p 268.80p 808812
24/06/2021 267.80p 270.20p 265.60p 265.60p 494606
23/06/2021 270.40p 270.59p 268.40p 268.40p 404676
22/06/2021 271.40p 273.38p 268.00p 270.00p 642275

*Close Price adjusted for both dividends and splits