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
11/01/2021 299.80p 305.60p 294.60p 294.60p 442929
08/01/2021 305.20p 305.20p 298.20p 300.20p 631500
07/01/2021 302.80p 302.80p 294.20p 297.80p 500735
06/01/2021 293.80p 296.00p 287.40p 295.80p 689381
05/01/2021 281.20p 291.20p 278.60p 288.20p 743825
04/01/2021 290.20p 290.26p 280.60p 283.00p 701158
31/12/2020 280.00p 287.00p 280.00p 282.40p 135906
30/12/2020 293.20p 294.80p 289.60p 289.80p 420049
29/12/2020 295.60p 296.80p 287.41p 291.60p 819498
28/12/2020 292.80p 310.80p 284.20p 288.60p 267792
24/12/2020 292.80p 310.80p 284.20p 288.60p 267792
23/12/2020 272.40p 286.20p 272.40p 284.20p 470132
22/12/2020 267.20p 278.40p 267.20p 277.40p 384182
21/12/2020 273.20p 274.00p 264.20p 272.60p 581649
18/12/2020 284.00p 284.00p 275.20p 278.60p 1725823
17/12/2020 283.40p 283.80p 273.80p 279.00p 927334
16/12/2020 274.20p 277.40p 271.20p 277.20p 1277557
15/12/2020 260.40p 269.80p 260.40p 269.00p 1321770
14/12/2020 265.00p 271.60p 262.40p 264.00p 644713
11/12/2020 265.40p 268.60p 262.60p 265.40p 901840
10/12/2020 270.20p 271.00p 264.20p 266.00p 830071
09/12/2020 267.80p 269.80p 264.60p 265.00p 695309
08/12/2020 261.00p 269.00p 259.63p 268.40p 716396
07/12/2020 273.80p 273.80p 260.00p 264.80p 1449897
04/12/2020 262.80p 269.11p 262.80p 268.60p 815563
03/12/2020 264.20p 266.60p 255.00p 265.80p 1334906
02/12/2020 261.20p 261.20p 255.40p 260.00p 992111
01/12/2020 245.00p 260.60p 245.00p 257.00p 1199311
30/11/2020 249.80p 252.60p 242.60p 242.60p 2041762
27/11/2020 240.80p 248.80p 240.80p 247.20p 1715440
26/11/2020 254.00p 254.40p 244.20p 246.40p 1054659
25/11/2020 254.60p 260.49p 253.00p 253.60p 904063
24/11/2020 252.00p 262.20p 252.00p 260.80p 1415223
23/11/2020 253.20p 261.60p 253.20p 258.00p 797552
20/11/2020 255.80p 262.40p 255.80p 259.00p 1513745
19/11/2020 270.00p 270.00p 260.00p 260.00p 2836146
18/11/2020 270.00p 271.00p 260.00p 266.20p 2966507
17/11/2020 270.20p 273.80p 267.00p 267.80p 1576328
16/11/2020 266.20p 270.60p 263.00p 269.40p 1660910
13/11/2020 267.80p 269.20p 262.60p 263.60p 1325755
12/11/2020 275.40p 275.40p 268.20p 270.40p 1402013
10/11/2020 271.40p 271.40p 262.40p 269.40p 1698495
09/11/2020 248.00p 266.00p 242.80p 266.00p 1867220
06/11/2020 249.00p 251.40p 241.20p 242.80p 975436
05/11/2020 241.60p 244.20p 239.60p 243.80p 2816566
04/11/2020 229.80p 240.00p 229.80p 240.00p 1041827
03/11/2020 236.80p 237.60p 234.00p 235.40p 988353
02/11/2020 232.00p 235.60p 230.80p 233.80p 1785554
30/10/2020 227.20p 233.20p 227.20p 232.20p 932863
29/10/2020 230.40p 232.80p 226.60p 230.20p 1331763
28/10/2020 223.00p 229.00p 223.00p 225.80p 2558688
27/10/2020 236.60p 239.40p 226.20p 227.20p 1157302
26/10/2020 229.40p 236.59p 229.40p 230.80p 1298987
23/10/2020 233.80p 237.00p 233.00p 233.80p 717355
22/10/2020 230.00p 234.40p 226.60p 232.60p 1210989
21/10/2020 227.60p 233.40p 227.60p 228.80p 1497545
20/10/2020 225.80p 235.60p 225.80p 232.00p 1732370
19/10/2020 234.40p 235.20p 227.20p 230.40p 1521512
16/10/2020 234.00p 243.00p 227.00p 231.00p 1847742
15/10/2020 240.60p 242.00p 232.00p 238.80p 1502768
14/10/2020 242.00p 245.20p 241.20p 243.00p 1201060
13/10/2020 248.20p 248.20p 240.80p 241.60p 1149968
12/10/2020 244.20p 249.00p 241.00p 244.40p 2232433
09/10/2020 237.80p 240.80p 236.60p 240.80p 973245
08/10/2020 230.00p 239.20p 230.00p 235.80p 1172152
07/10/2020 236.00p 240.32p 233.60p 234.80p 1554171
06/10/2020 238.00p 238.00p 233.40p 235.00p 1073485
05/10/2020 224.00p 234.00p 224.00p 234.00p 1729944
02/10/2020 226.40p 229.60p 223.00p 229.60p 1859019
01/10/2020 223.40p 230.00p 221.14p 228.60p 881059
30/09/2020 220.00p 227.00p 220.00p 224.00p 1237834
29/09/2020 215.40p 222.20p 215.40p 221.00p 1159965
28/09/2020 216.20p 222.20p 212.80p 220.60p 1136446
25/09/2020 208.20p 214.00p 206.80p 212.60p 2031458
24/09/2020 199.60p 207.80p 199.60p 206.60p 1363883
23/09/2020 199.80p 209.40p 199.80p 203.80p 1211707
22/09/2020 198.00p 209.60p 198.00p 203.40p 1437088
21/09/2020 208.60p 208.60p 198.60p 201.20p 1503499
18/09/2020 200.00p 206.00p 197.30p 203.80p 6250387
17/09/2020 203.60p 204.60p 201.60p 202.60p 991506
16/09/2020 204.80p 207.60p 204.40p 206.20p 909947
15/09/2020 207.80p 210.60p 205.40p 206.60p 1573413
14/09/2020 209.60p 210.20p 205.00p 207.20p 681368
11/09/2020 203.00p 208.68p 202.40p 206.80p 1628842
10/09/2020 207.00p 209.60p 204.40p 204.40p 751841
09/09/2020 207.80p 211.20p 205.41p 207.80p 1096691
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

*Close Price adjusted for both dividends and splits