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
08/09/2020 217.00p 217.20p 207.80p 209.40p 1527677
07/09/2020 212.00p 214.40p 208.61p 212.60p 731013
04/09/2020 215.00p 215.00p 206.40p 206.80p 1408652
03/09/2020 212.80p 212.80p 207.40p 208.80p 1701981
02/09/2020 211.40p 211.40p 206.00p 208.20p 857644
01/09/2020 210.00p 212.20p 201.80p 206.20p 1468167
31/08/2020 207.00p 210.00p 200.60p 209.60p 1411289
28/08/2020 207.00p 210.00p 200.60p 209.60p 1411289
27/08/2020 206.60p 208.28p 202.48p 202.80p 618303
26/08/2020 206.80p 210.20p 205.40p 206.80p 488367
25/08/2020 212.00p 214.80p 206.80p 207.20p 1008059
24/08/2020 208.40p 211.00p 205.20p 209.80p 632101
21/08/2020 213.20p 213.20p 202.20p 204.20p 665278
20/08/2020 208.20p 211.80p 207.80p 208.20p 666492
19/08/2020 208.80p 212.60p 208.80p 211.20p 614136
18/08/2020 217.60p 220.00p 207.80p 210.60p 1863766
17/08/2020 215.80p 218.20p 212.80p 213.40p 815677
14/08/2020 217.00p 218.80p 211.80p 215.00p 1262937
13/08/2020 215.00p 221.00p 215.00p 216.00p 1144907
12/08/2020 222.00p 222.80p 219.20p 220.00p 1940436
11/08/2020 215.00p 227.00p 215.00p 223.00p 2335461
10/08/2020 219.00p 221.00p 216.46p 217.40p 1314837
07/08/2020 223.60p 223.60p 215.80p 217.20p 725616
06/08/2020 224.80p 226.96p 217.60p 219.00p 1717683
05/08/2020 236.40p 239.22p 229.60p 230.60p 1240277
04/08/2020 236.00p 236.00p 229.60p 230.00p 1368373
03/08/2020 229.40p 233.80p 225.40p 230.80p 1192317
31/07/2020 227.40p 234.80p 226.80p 226.80p 1955611
30/07/2020 239.40p 239.40p 228.80p 230.00p 2446578
29/07/2020 231.60p 240.80p 221.00p 233.60p 2785277
28/07/2020 227.40p 238.32p 227.40p 231.60p 1513772
27/07/2020 237.80p 238.80p 230.40p 233.80p 1464098
24/07/2020 241.80p 241.80p 236.40p 236.40p 885651
23/07/2020 248.00p 249.60p 242.60p 243.20p 1083026
22/07/2020 245.00p 251.40p 244.40p 249.20p 1190035
21/07/2020 251.40p 251.80p 242.60p 245.00p 786639
20/07/2020 247.00p 253.60p 244.00p 249.60p 629786
17/07/2020 248.80p 252.00p 246.00p 251.80p 760073
16/07/2020 255.20p 255.80p 248.80p 250.00p 1062759
15/07/2020 254.20p 258.20p 248.00p 256.60p 1465246
14/07/2020 244.40p 248.40p 241.20p 248.00p 913669
13/07/2020 253.00p 254.00p 247.80p 249.80p 1146910
10/07/2020 240.20p 248.20p 240.20p 246.00p 1034998
09/07/2020 253.00p 255.80p 244.60p 245.20p 1211463
08/07/2020 251.00p 255.60p 248.20p 253.00p 1682567
07/07/2020 264.40p 264.80p 253.00p 256.20p 709875
06/07/2020 262.40p 267.20p 258.00p 260.00p 859623
03/07/2020 261.20p 261.20p 254.60p 258.00p 699931
02/07/2020 254.00p 258.60p 253.20p 255.00p 4518241
01/07/2020 250.00p 259.40p 250.00p 254.80p 1760385
30/06/2020 257.60p 259.00p 252.80p 256.20p 1193345
29/06/2020 260.00p 262.40p 252.20p 258.00p 2037330
26/06/2020 273.40p 273.40p 258.80p 260.40p 1069510
25/06/2020 258.40p 270.80p 258.40p 268.20p 1153008
24/06/2020 260.20p 264.20p 258.40p 262.00p 2048880
23/06/2020 250.00p 263.20p 250.00p 262.00p 781198
22/06/2020 243.00p 257.20p 242.96p 257.20p 664819
19/06/2020 246.60p 252.20p 242.00p 242.00p 3388376
18/06/2020 248.00p 249.40p 240.60p 245.20p 1062290
17/06/2020 258.60p 258.60p 249.60p 249.60p 886240
16/06/2020 250.60p 259.60p 246.60p 252.60p 909891
15/06/2020 236.40p 247.00p 233.00p 245.60p 959061
12/06/2020 245.20p 245.20p 233.80p 237.00p 492166
11/06/2020 248.60p 248.60p 239.40p 239.40p 579262
10/06/2020 250.20p 264.00p 250.20p 251.20p 501838
09/06/2020 269.60p 269.60p 251.20p 253.40p 721599
08/06/2020 265.60p 277.00p 265.60p 268.80p 1195792
05/06/2020 263.00p 273.20p 262.40p 271.00p 671426
04/06/2020 256.60p 262.60p 255.60p 261.00p 743283
03/06/2020 255.20p 261.60p 251.80p 260.20p 728902
02/06/2020 252.60p 252.60p 247.80p 249.80p 571776
01/06/2020 245.20p 251.40p 245.12p 248.40p 464067
28/05/2020 251.00p 260.88p 246.00p 248.60p 1882350
27/05/2020 248.60p 265.80p 248.56p 257.20p 1215709
26/05/2020 237.20p 244.04p 234.20p 243.60p 582542
25/05/2020 235.00p 236.40p 228.40p 233.20p 624996
22/05/2020 235.00p 236.40p 228.40p 233.20p 621844
21/05/2020 234.00p 239.80p 234.00p 236.40p 486409
20/05/2020 240.00p 241.20p 232.00p 238.80p 763757
19/05/2020 240.00p 241.00p 232.80p 241.00p 706069
18/05/2020 228.80p 235.20p 228.80p 235.20p 771868
15/05/2020 231.80p 233.40p 220.60p 224.40p 801835
14/05/2020 217.40p 227.20p 214.40p 225.80p 1571748
13/05/2020 226.00p 226.00p 216.40p 220.20p 770230
12/05/2020 233.40p 233.40p 220.60p 225.80p 1119614
11/05/2020 230.00p 233.20p 224.40p 230.20p 1187706
08/05/2020 226.20p 228.80p 221.60p 226.40p 815368
07/05/2020 226.20p 228.80p 221.60p 226.40p 815368
06/05/2020 225.00p 228.60p 218.00p 221.00p 618248
05/05/2020 224.40p 226.70p 217.80p 221.80p 610408
04/05/2020 219.40p 221.60p 208.60p 219.60p 875180
01/05/2020 223.80p 223.80p 215.00p 216.40p 444139
30/04/2020 237.00p 238.80p 218.40p 218.60p 1008275
29/04/2020 222.20p 235.60p 222.00p 235.20p 828341
28/04/2020 212.60p 220.60p 210.80p 219.60p 1516876
27/04/2020 211.40p 215.80p 208.60p 211.20p 1002986
24/04/2020 213.20p 213.80p 200.40p 207.80p 856772
23/04/2020 208.40p 211.35p 201.40p 209.20p 1018622
22/04/2020 200.00p 209.40p 199.40p 205.00p 842855
21/04/2020 203.40p 209.20p 197.20p 197.80p 1255492
20/04/2020 206.40p 213.60p 203.20p 207.60p 927938
16/04/2020 200.60p 205.00p 194.00p 194.00p 1605253
15/04/2020 211.80p 211.80p 193.10p 197.10p 1753416
14/04/2020 233.80p 233.80p 215.20p 215.60p 1114048
09/04/2020 215.60p 232.20p 214.80p 229.40p 1451513
08/04/2020 208.40p 212.60p 202.60p 212.60p 1330166
07/04/2020 195.70p 210.00p 195.70p 205.40p 1421315
06/04/2020 181.10p 198.90p 181.10p 191.10p 1538415
03/04/2020 194.90p 194.90p 183.20p 183.20p 1108144
02/04/2020 195.20p 197.70p 190.40p 193.80p 1137552
01/04/2020 204.80p 204.80p 189.39p 192.60p 2530562
31/03/2020 201.60p 209.80p 197.55p 200.00p 2149357
30/03/2020 197.15p 201.80p 186.55p 201.80p 1556759
27/03/2020 195.35p 199.15p 190.30p 194.00p 2619322
26/03/2020 199.35p 205.50p 188.95p 200.00p 2325414
25/03/2020 199.60p 211.10p 189.60p 204.30p 2484096
24/03/2020 165.05p 197.80p 164.55p 197.80p 2919064
23/03/2020 176.05p 180.50p 161.65p 164.70p 4183265
20/03/2020 179.75p 187.60p 169.85p 180.45p 5206101
19/03/2020 175.65p 184.00p 166.40p 175.50p 3312886
18/03/2020 181.85p 183.48p 164.80p 178.85p 3349790
17/03/2020 192.80p 201.20p 171.00p 185.60p 2419216
16/03/2020 208.50p 208.50p 174.60p 191.30p 3187020
13/03/2020 216.70p 231.60p 209.30p 213.70p 7582825
12/03/2020 234.20p 234.20p 205.40p 211.60p 2758031
11/03/2020 252.20p 261.50p 242.90p 248.10p 2218194
10/03/2020 255.80p 270.40p 253.10p 253.90p 2090988
09/03/2020 274.40p 278.70p 253.90p 253.90p 1801128
06/03/2020 289.50p 290.10p 275.57p 281.20p 2595888
05/03/2020 305.00p 307.70p 294.09p 297.30p 2227408
04/03/2020 318.60p 319.40p 305.30p 305.50p 3616888
03/03/2020 319.40p 327.00p 313.40p 315.80p 4704058
02/03/2020 307.50p 313.20p 298.10p 311.80p 3510999
28/02/2020 320.00p 320.00p 297.30p 300.00p 6692171
27/02/2020 342.80p 343.50p 325.20p 326.30p 3350532
26/02/2020 363.30p 363.30p 346.50p 349.70p 3418990
25/02/2020 378.80p 379.90p 362.70p 362.70p 1237077
24/02/2020 381.10p 381.90p 373.90p 373.90p 1587744
21/02/2020 385.20p 393.50p 385.20p 390.60p 757082
20/02/2020 386.40p 393.70p 386.40p 390.90p 1396487
19/02/2020 392.00p 393.50p 387.30p 393.00p 847948
18/02/2020 409.20p 409.20p 389.70p 390.10p 1587866
17/02/2020 410.20p 437.80p 403.60p 411.20p 4957465
14/02/2020 389.70p 398.53p 388.30p 396.70p 1130836
13/02/2020 400.00p 400.00p 386.60p 390.30p 1386449
12/02/2020 393.80p 398.90p 390.60p 398.50p 1366679
11/02/2020 389.70p 398.30p 389.70p 395.60p 1586876
10/02/2020 368.60p 390.40p 368.60p 389.20p 1949244
07/02/2020 374.20p 381.70p 372.00p 374.40p 1360538
06/02/2020 393.60p 393.60p 378.70p 379.00p 1187053
05/02/2020 395.60p 399.00p 385.10p 385.10p 1520488
04/02/2020 387.80p 399.00p 387.80p 395.70p 967180
03/02/2020 383.80p 392.60p 383.80p 390.10p 1215926
31/01/2020 397.40p 397.40p 384.70p 385.60p 1319206
30/01/2020 388.50p 393.00p 385.75p 390.20p 981485
29/01/2020 384.80p 391.70p 384.70p 391.70p 615884
28/01/2020 383.20p 387.70p 377.10p 385.70p 673850
27/01/2020 388.00p 389.40p 375.90p 377.50p 1087508
24/01/2020 383.70p 391.70p 383.70p 388.80p 717309
23/01/2020 383.90p 386.50p 382.60p 383.80p 880408
22/01/2020 382.50p 387.10p 382.50p 386.00p 716389
21/01/2020 380.40p 385.50p 379.90p 383.10p 729983
20/01/2020 384.20p 389.00p 384.20p 386.20p 495471
17/01/2020 388.70p 391.40p 387.00p 388.00p 1085924
16/01/2020 394.50p 394.50p 382.40p 387.70p 1065824
15/01/2020 395.30p 395.30p 387.80p 388.90p 862764
14/01/2020 389.40p 394.30p 389.30p 390.30p 1166570
13/01/2020 384.90p 396.20p 384.90p 391.00p 1346284
10/01/2020 396.70p 397.30p 385.90p 385.90p 1614251
09/01/2020 405.90p 409.90p 401.60p 401.80p 1141630
08/01/2020 399.60p 409.60p 399.60p 405.00p 1246048
07/01/2020 410.80p 412.80p 406.50p 406.50p 1044795
06/01/2020 403.20p 408.20p 402.00p 403.00p 1026970
03/01/2020 412.00p 412.20p 406.60p 408.50p 951936
02/01/2020 409.40p 417.80p 409.40p 414.40p 928532
31/12/2019 410.10p 414.10p 408.87p 409.60p 159964
30/12/2019 411.50p 416.00p 410.20p 410.20p 383888
27/12/2019 416.50p 417.00p 407.81p 414.00p 486152
24/12/2019 407.10p 417.40p 407.10p 417.00p 193033
23/12/2019 408.80p 413.80p 405.20p 409.20p 704492
20/12/2019 410.60p 414.40p 406.60p 406.60p 1619860
19/12/2019 416.50p 417.80p 411.60p 412.10p 734910
18/12/2019 409.20p 415.70p 409.20p 415.40p 1990128
17/12/2019 415.40p 416.80p 408.24p 415.40p 1970110
16/12/2019 400.20p 423.30p 400.20p 418.90p 2220597
13/12/2019 402.00p 414.80p 396.20p 400.30p 2254518
12/12/2019 385.00p 388.10p 381.00p 386.50p 1383013
11/12/2019 378.00p 384.30p 378.00p 383.10p 1043038
10/12/2019 380.20p 386.20p 377.90p 383.00p 1031873
09/12/2019 371.70p 386.60p 371.70p 385.00p 1450265
06/12/2019 373.10p 377.30p 371.20p 376.20p 648770
05/12/2019 366.20p 371.20p 365.20p 369.90p 986387
04/12/2019 361.40p 368.30p 358.30p 366.90p 829537
03/12/2019 365.00p 370.30p 358.20p 359.00p 959919
02/12/2019 362.60p 371.00p 362.60p 367.60p 1577390
29/11/2019 371.90p 372.40p 364.30p 364.30p 1071697
28/11/2019 371.30p 376.90p 370.90p 373.10p 1040170
27/11/2019 373.40p 378.35p 371.50p 376.60p 816688
26/11/2019 373.00p 375.90p 372.60p 373.00p 991009
25/11/2019 368.40p 375.20p 368.40p 375.00p 659226

*Close Price adjusted for both dividends and splits