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
22/11/2019 367.20p 369.50p 364.50p 368.40p 638444
21/11/2019 358.70p 364.00p 357.10p 363.40p 817347
20/11/2019 363.80p 370.67p 360.82p 363.50p 897720
19/11/2019 363.60p 372.80p 363.60p 368.00p 892186
18/11/2019 363.00p 364.50p 360.50p 362.50p 786707
15/11/2019 358.60p 359.20p 349.93p 359.20p 1006597
14/11/2019 357.20p 362.40p 356.70p 357.40p 980197
13/11/2019 362.00p 362.00p 357.50p 360.50p 975901
12/11/2019 363.10p 363.10p 358.30p 363.10p 948191
11/11/2019 358.10p 361.00p 353.50p 361.00p 655111
08/11/2019 360.20p 363.70p 357.80p 359.90p 1097930
07/11/2019 360.30p 364.50p 358.10p 364.50p 1132184
06/11/2019 359.10p 359.10p 354.80p 357.60p 724488
05/11/2019 352.00p 359.30p 351.30p 359.30p 1225344
04/11/2019 347.30p 349.40p 345.21p 348.40p 842006
01/11/2019 346.60p 346.60p 339.00p 343.60p 1251424
31/10/2019 345.10p 348.20p 342.60p 342.60p 1349766
30/10/2019 345.20p 349.50p 344.60p 346.30p 1498043
29/10/2019 346.40p 348.90p 343.90p 348.10p 1088772
28/10/2019 335.80p 346.50p 335.80p 346.40p 867676
25/10/2019 344.50p 345.30p 335.50p 339.80p 1601578
24/10/2019 339.30p 346.40p 338.50p 345.00p 1766623
23/10/2019 332.70p 339.30p 332.60p 337.60p 1589549
22/10/2019 339.30p 340.70p 334.80p 339.00p 1307278
21/10/2019 331.00p 340.70p 330.20p 338.50p 1773745
18/10/2019 328.10p 335.70p 328.10p 331.70p 1566301
17/10/2019 327.10p 335.50p 319.70p 329.20p 1967782
16/10/2019 328.00p 331.30p 322.80p 327.30p 1377291
15/10/2019 320.40p 332.80p 319.20p 331.90p 1592738
14/10/2019 330.00p 330.00p 310.46p 316.10p 1658555
11/10/2019 314.20p 337.30p 313.50p 335.20p 4081286
10/10/2019 315.60p 318.80p 314.10p 318.00p 1744507
09/10/2019 315.40p 316.40p 310.30p 314.00p 1078402
08/10/2019 320.50p 321.20p 312.80p 315.70p 1394927
07/10/2019 325.80p 326.00p 320.10p 321.00p 805084
04/10/2019 330.90p 330.90p 319.80p 325.70p 942190
03/10/2019 332.60p 335.40p 324.90p 327.10p 916764
02/10/2019 341.60p 342.10p 333.90p 334.50p 1371705
01/10/2019 353.30p 356.95p 344.10p 344.40p 1398110
30/09/2019 357.00p 361.30p 355.40p 355.40p 1020644
27/09/2019 354.70p 359.20p 354.00p 359.20p 1509765
26/09/2019 348.80p 356.10p 347.80p 353.30p 1039941
25/09/2019 353.40p 353.40p 341.80p 351.00p 1315174
24/09/2019 362.60p 365.20p 353.20p 353.20p 1087347
23/09/2019 362.00p 362.60p 355.63p 361.20p 1114871
20/09/2019 363.50p 369.90p 357.60p 361.50p 1731394
19/09/2019 357.80p 365.40p 357.80p 364.10p 820119
18/09/2019 358.90p 363.40p 357.80p 359.90p 853343
17/09/2019 364.10p 364.10p 358.90p 359.30p 728835
16/09/2019 369.30p 369.30p 359.80p 364.00p 993467
13/09/2019 362.70p 369.60p 360.40p 369.60p 805993
12/09/2019 365.60p 366.00p 356.20p 360.90p 999269
11/09/2019 363.10p 371.10p 361.60p 363.00p 1391805
10/09/2019 352.80p 362.30p 350.30p 360.50p 1324625
09/09/2019 355.80p 355.80p 350.80p 352.50p 814457
06/09/2019 356.00p 357.80p 348.00p 352.90p 1062245
05/09/2019 347.40p 358.20p 347.40p 357.30p 1038075
04/09/2019 345.50p 354.40p 344.85p 348.30p 1249960
03/09/2019 342.00p 343.10p 339.90p 342.80p 1067198
02/09/2019 343.00p 345.20p 339.40p 343.70p 792391
30/08/2019 340.20p 344.90p 339.65p 341.70p 660392
29/08/2019 335.20p 342.20p 334.20p 341.20p 955475
28/08/2019 343.40p 343.40p 335.60p 335.60p 1064480
27/08/2019 341.30p 344.10p 337.50p 343.20p 877767
23/08/2019 347.60p 349.30p 340.50p 341.30p 1034150
22/08/2019 344.00p 345.00p 339.60p 343.60p 1026458
21/08/2019 340.60p 346.10p 339.60p 343.10p 808811
20/08/2019 346.70p 349.10p 338.60p 340.40p 1062241
19/08/2019 342.50p 346.30p 341.50p 345.00p 1422032
16/08/2019 333.60p 341.00p 333.60p 340.80p 926950
15/08/2019 336.00p 336.40p 331.00p 333.60p 1890264
14/08/2019 339.40p 340.30p 331.80p 334.60p 1604421
13/08/2019 336.70p 339.20p 328.40p 337.50p 1576933
12/08/2019 342.80p 347.40p 333.40p 333.50p 842987
09/08/2019 342.40p 344.20p 339.50p 340.20p 858519
08/08/2019 352.80p 356.20p 339.70p 341.40p 1324680
07/08/2019 352.10p 354.50p 343.20p 347.80p 1131969
06/08/2019 354.60p 359.70p 349.40p 349.40p 849746
05/08/2019 352.20p 354.80p 346.20p 353.70p 1267083
02/08/2019 360.60p 360.60p 353.50p 355.40p 1140652
01/08/2019 370.50p 373.20p 360.70p 364.20p 1720574
31/07/2019 385.00p 387.60p 373.70p 373.80p 2081413
30/07/2019 385.30p 389.30p 378.80p 381.70p 1174865
29/07/2019 375.20p 385.70p 375.20p 380.60p 1109830
26/07/2019 376.20p 378.70p 374.80p 376.60p 812285
25/07/2019 382.80p 382.80p 376.00p 377.00p 1098858
24/07/2019 383.00p 384.50p 378.50p 378.50p 860317
23/07/2019 376.90p 384.90p 376.90p 379.80p 778330
22/07/2019 377.10p 382.90p 376.15p 378.50p 1644908
19/07/2019 376.40p 384.80p 376.40p 378.40p 2281920
18/07/2019 380.00p 381.30p 374.20p 376.90p 1274597
17/07/2019 390.90p 390.90p 382.60p 382.80p 1384823
16/07/2019 388.10p 390.40p 384.70p 389.10p 1315681
15/07/2019 388.00p 392.60p 387.60p 389.30p 1424747
12/07/2019 389.50p 391.10p 387.80p 390.40p 525445
11/07/2019 389.60p 391.00p 385.90p 387.40p 607249
10/07/2019 387.70p 393.00p 387.22p 390.30p 840811
09/07/2019 389.70p 391.40p 387.60p 389.30p 1290555
08/07/2019 376.70p 395.60p 376.70p 391.30p 1466487
05/07/2019 408.20p 410.20p 399.40p 399.80p 1240120
04/07/2019 402.30p 410.30p 402.30p 406.30p 1045906
03/07/2019 397.30p 404.60p 396.60p 402.80p 2506951
02/07/2019 420.00p 424.90p 392.00p 395.30p 3743244
01/07/2019 426.50p 435.00p 426.50p 432.00p 998520
28/06/2019 431.90p 431.90p 419.10p 422.50p 2475562
27/06/2019 427.90p 430.00p 423.75p 426.60p 1469231
26/06/2019 417.00p 426.50p 416.90p 426.50p 4382447
25/06/2019 408.90p 412.30p 407.70p 412.00p 1346154
24/06/2019 415.40p 419.20p 412.00p 412.00p 1420265
21/06/2019 410.90p 418.30p 410.90p 416.80p 3698995
20/06/2019 410.40p 418.30p 409.50p 413.40p 1547855
19/06/2019 410.70p 411.20p 404.80p 408.20p 1570097
18/06/2019 395.80p 409.30p 389.80p 407.40p 2517343
17/06/2019 390.50p 394.50p 386.10p 394.50p 1658268
14/06/2019 375.70p 386.10p 374.60p 386.10p 1562116
13/06/2019 373.80p 378.50p 373.40p 375.00p 689831
12/06/2019 377.30p 378.10p 372.50p 376.20p 744961
11/06/2019 375.60p 381.20p 375.60p 379.50p 1282167
10/06/2019 376.20p 376.80p 370.20p 376.80p 1121923
07/06/2019 375.80p 376.30p 372.50p 375.00p 1302641
06/06/2019 375.60p 377.80p 370.90p 374.70p 1960232
05/06/2019 376.50p 379.05p 374.10p 375.60p 930507
04/06/2019 362.10p 375.90p 359.20p 375.00p 1866340
03/06/2019 366.60p 366.60p 357.10p 361.20p 1694634
31/05/2019 365.60p 368.10p 363.00p 368.00p 1588861
30/05/2019 359.40p 368.20p 359.40p 368.10p 1277304
29/05/2019 359.00p 359.70p 356.50p 359.70p 1191133
28/05/2019 361.70p 362.30p 357.80p 360.80p 1645117
24/05/2019 360.00p 363.40p 358.80p 361.60p 636982
23/05/2019 362.30p 362.40p 355.60p 356.80p 1280285
22/05/2019 364.70p 367.80p 361.20p 363.90p 1431672
21/05/2019 363.70p 364.50p 359.30p 363.00p 872037
20/05/2019 365.00p 365.00p 356.80p 359.20p 661157
17/05/2019 367.00p 367.00p 359.90p 364.00p 656758
16/05/2019 363.90p 367.30p 358.40p 367.00p 938514
15/05/2019 360.70p 368.90p 356.10p 359.90p 710622
14/05/2019 353.00p 359.50p 352.30p 359.20p 1438048
13/05/2019 360.60p 360.60p 351.10p 351.30p 1270680
10/05/2019 358.40p 360.90p 356.20p 357.80p 2042181
09/05/2019 359.90p 359.90p 352.20p 354.20p 1478242
08/05/2019 362.30p 363.10p 358.00p 360.00p 811058
07/05/2019 363.90p 365.60p 360.20p 360.50p 1414732
03/05/2019 370.70p 370.80p 364.50p 365.20p 802121
02/05/2019 365.60p 371.20p 364.80p 368.60p 1768305
01/05/2019 375.20p 378.50p 370.20p 373.90p 827302
30/04/2019 383.00p 389.60p 374.10p 375.30p 1388074
29/04/2019 390.00p 391.80p 384.00p 384.00p 1575579
26/04/2019 392.80p 394.90p 387.70p 389.00p 1402440
25/04/2019 398.10p 402.40p 391.40p 391.40p 1003762
24/04/2019 394.00p 399.90p 394.00p 399.20p 1100377
23/04/2019 398.40p 399.09p 391.10p 397.10p 1756191
18/04/2019 393.00p 396.50p 389.60p 396.50p 739480
17/04/2019 396.40p 400.30p 394.40p 394.40p 951002
16/04/2019 390.20p 395.70p 390.20p 395.70p 832476
15/04/2019 384.70p 389.80p 383.60p 389.00p 1551234
12/04/2019 378.90p 385.00p 374.50p 381.60p 1450746
11/04/2019 371.40p 383.00p 371.40p 383.00p 1549102
10/04/2019 372.30p 374.00p 368.00p 372.90p 1595793
09/04/2019 378.70p 379.80p 372.50p 372.50p 2441928
08/04/2019 380.00p 380.30p 372.80p 375.00p 1729499
05/04/2019 379.10p 381.10p 376.50p 380.00p 1245338
04/04/2019 378.30p 381.80p 375.70p 380.10p 1401571
03/04/2019 375.10p 380.00p 369.40p 380.00p 2179855
02/04/2019 372.60p 373.75p 365.62p 371.00p 1471800
01/04/2019 363.90p 370.30p 362.29p 368.80p 1443253
29/03/2019 352.50p 367.00p 351.60p 361.80p 1492811
28/03/2019 340.80p 349.20p 340.30p 347.10p 745143
27/03/2019 342.00p 348.20p 340.00p 343.60p 898875
26/03/2019 340.50p 343.10p 335.60p 342.00p 898649
25/03/2019 337.00p 339.60p 334.80p 336.50p 757160
22/03/2019 352.20p 354.30p 338.90p 340.00p 1018185
21/03/2019 350.40p 352.10p 346.50p 350.00p 665648
20/03/2019 356.60p 358.70p 350.30p 350.30p 1066268
19/03/2019 355.30p 358.20p 353.30p 356.30p 608917
18/03/2019 353.20p 357.10p 349.20p 354.80p 768240
15/03/2019 347.30p 353.00p 344.90p 353.00p 1731129
14/03/2019 345.00p 350.50p 342.90p 347.60p 1316328
13/03/2019 362.70p 366.00p 358.40p 365.20p 1340271
12/03/2019 361.30p 368.40p 360.30p 361.70p 1222072
11/03/2019 359.80p 361.10p 356.70p 359.10p 735836
08/03/2019 357.30p 359.30p 353.47p 356.50p 1230147
07/03/2019 374.30p 374.30p 359.80p 360.20p 2206870
06/03/2019 373.60p 375.30p 371.50p 373.70p 2300624
05/03/2019 370.30p 371.70p 365.60p 371.70p 1421784
04/03/2019 365.80p 370.50p 362.65p 369.70p 1948602
01/03/2019 345.00p 372.30p 343.10p 362.70p 3539693
28/02/2019 332.90p 339.90p 330.60p 338.70p 1365779
27/02/2019 338.30p 339.20p 331.50p 337.00p 1221151
26/02/2019 332.30p 337.50p 331.00p 335.60p 869188
25/02/2019 329.40p 336.20p 327.50p 334.50p 1396524
22/02/2019 325.80p 332.30p 325.80p 328.70p 892788
21/02/2019 324.00p 327.70p 322.40p 327.20p 716542
20/02/2019 321.40p 326.70p 321.40p 326.00p 923089
19/02/2019 324.80p 325.30p 321.00p 322.00p 1273936
18/02/2019 320.20p 327.90p 319.00p 326.20p 533971
15/02/2019 322.00p 327.70p 317.20p 322.10p 1016093
14/02/2019 324.30p 325.40p 320.00p 320.00p 861642
13/02/2019 324.00p 326.80p 323.80p 325.40p 765080
12/02/2019 321.00p 323.70p 319.40p 322.60p 776480
11/02/2019 315.70p 320.90p 313.70p 320.90p 1164617

*Close Price adjusted for both dividends and splits