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
29/05/2019 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
08/02/2019 322.00p 325.59p 314.40p 314.40p 1394611
07/02/2019 330.40p 334.20p 321.60p 321.60p 1372042
06/02/2019 330.90p 334.60p 330.50p 333.80p 970719
05/02/2019 330.80p 333.40p 327.80p 333.40p 1337817
04/02/2019 329.00p 333.20p 326.90p 331.00p 805161
01/02/2019 329.90p 333.40p 327.40p 331.40p 807671
31/01/2019 325.30p 330.70p 325.30p 327.40p 1271219
30/01/2019 330.30p 331.50p 325.00p 325.70p 1483468
29/01/2019 330.80p 331.90p 325.80p 328.70p 1205892
28/01/2019 327.60p 330.70p 325.80p 329.60p 859482
25/01/2019 323.00p 335.30p 322.90p 326.00p 1573187
24/01/2019 322.90p 324.10p 318.70p 322.40p 834642
23/01/2019 325.30p 328.49p 320.30p 320.50p 1078071
22/01/2019 323.00p 333.00p 323.00p 326.90p 1612162
21/01/2019 318.50p 326.90p 318.40p 326.70p 1048886
18/01/2019 313.00p 319.50p 312.50p 318.00p 1260760
17/01/2019 314.50p 315.10p 311.10p 311.90p 895793
16/01/2019 310.50p 315.40p 309.50p 314.80p 845225
15/01/2019 313.30p 315.55p 309.60p 311.10p 739894
14/01/2019 306.20p 313.00p 301.10p 311.00p 900012
11/01/2019 312.10p 313.10p 306.90p 309.90p 1139495
10/01/2019 300.00p 310.50p 300.00p 307.80p 1357513
09/01/2019 303.00p 308.70p 299.40p 304.50p 1652457
08/01/2019 300.70p 309.90p 300.70p 304.30p 897939
07/01/2019 304.70p 307.50p 300.70p 300.80p 943084
04/01/2019 294.40p 301.00p 289.90p 301.00p 1038666
03/01/2019 291.30p 297.00p 290.20p 290.90p 557222
02/01/2019 290.80p 296.20p 286.50p 294.20p 792149
31/12/2018 295.60p 299.40p 294.68p 295.20p 163237
28/12/2018 296.20p 302.40p 291.40p 294.10p 1297905
27/12/2018 297.70p 302.90p 289.10p 291.00p 760420
24/12/2018 290.60p 296.80p 290.60p 296.80p 130761
21/12/2018 292.20p 294.20p 289.80p 293.40p 1499318
20/12/2018 287.90p 295.60p 283.40p 292.30p 1462120
19/12/2018 288.60p 294.80p 288.60p 293.10p 1427846
18/12/2018 295.30p 297.30p 288.70p 289.30p 1514990
17/12/2018 294.80p 298.30p 287.40p 292.40p 1219171
14/12/2018 294.70p 297.20p 292.10p 292.90p 1188218
13/12/2018 302.00p 305.10p 296.90p 297.70p 949336
12/12/2018 282.90p 301.80p 274.10p 301.50p 1640929
11/12/2018 289.70p 300.20p 285.90p 293.10p 1081144
10/12/2018 297.80p 298.40p 287.60p 287.60p 876166
07/12/2018 301.70p 305.80p 299.50p 299.50p 1216712
06/12/2018 313.80p 314.00p 296.90p 300.30p 1391118
05/12/2018 318.00p 322.50p 309.40p 319.10p 909896
04/12/2018 328.30p 329.60p 321.80p 321.80p 573929
03/12/2018 329.30p 333.40p 327.40p 327.90p 590921
30/11/2018 333.90p 333.90p 319.80p 321.50p 858338
29/11/2018 333.70p 340.30p 330.00p 332.60p 975691
28/11/2018 332.00p 332.00p 326.80p 329.90p 631648
27/11/2018 330.70p 334.30p 328.00p 329.60p 682861
26/11/2018 330.00p 332.30p 326.00p 330.20p 1205101
23/11/2018 320.00p 327.00p 320.00p 325.00p 1026816
22/11/2018 318.10p 322.30p 309.00p 318.10p 856723
21/11/2018 316.50p 321.40p 311.10p 319.40p 1971249
20/11/2018 318.30p 318.30p 309.50p 312.50p 966315
19/11/2018 320.40p 325.30p 317.60p 317.90p 594084
16/11/2018 320.00p 325.90p 318.20p 318.70p 791616
15/11/2018 334.50p 338.90p 318.00p 319.00p 929420
14/11/2018 329.70p 337.40p 324.50p 332.70p 1692671
13/11/2018 328.40p 332.10p 325.40p 330.30p 822970
12/11/2018 337.60p 341.20p 325.20p 325.20p 892149
09/11/2018 333.30p 335.20p 331.30p 333.40p 541670
08/11/2018 336.20p 337.00p 328.80p 334.00p 1168533
07/11/2018 339.40p 339.90p 327.10p 333.20p 1434864
06/11/2018 337.70p 345.00p 334.40p 335.90p 1166426
05/11/2018 340.20p 340.20p 334.00p 335.10p 1193533
02/11/2018 337.60p 346.60p 337.60p 342.20p 869918
01/11/2018 337.50p 346.30p 331.80p 336.50p 1650420
31/10/2018 338.50p 345.20p 335.90p 337.00p 1863935
30/10/2018 330.80p 339.00p 328.90p 334.20p 656472
29/10/2018 325.90p 337.60p 323.90p 328.80p 1632050
26/10/2018 327.80p 328.60p 322.60p 325.00p 1455753
25/10/2018 323.10p 330.50p 320.90p 330.00p 1052710
24/10/2018 328.80p 334.40p 325.30p 325.30p 1296203
23/10/2018 336.10p 337.46p 327.80p 329.20p 1608022
22/10/2018 336.20p 346.04p 336.20p 339.20p 1317187
19/10/2018 343.10p 343.10p 335.29p 336.30p 1055259
18/10/2018 344.10p 347.20p 340.40p 342.90p 1226929
17/10/2018 348.50p 352.60p 342.00p 342.00p 2484881
16/10/2018 350.20p 350.20p 345.00p 348.20p 1678252
15/10/2018 343.50p 349.30p 340.50p 348.10p 2311694
12/10/2018 350.00p 356.30p 344.80p 345.50p 2430167
11/10/2018 368.00p 368.00p 348.20p 348.20p 4234351
10/10/2018 382.00p 383.00p 376.00p 377.20p 3115646
09/10/2018 384.30p 387.45p 381.40p 381.40p 1154962
08/10/2018 388.10p 390.70p 383.60p 383.60p 1751401
05/10/2018 393.90p 393.90p 386.20p 388.30p 1559608
04/10/2018 389.70p 395.70p 389.10p 391.00p 1918356
03/10/2018 400.40p 402.20p 386.20p 391.70p 2854180
02/10/2018 403.80p 405.30p 400.10p 402.30p 1356480
01/10/2018 406.10p 409.00p 402.30p 407.00p 1423248
28/09/2018 406.40p 409.60p 399.60p 405.30p 1170095
27/09/2018 410.60p 412.00p 407.50p 409.60p 553236
26/09/2018 410.00p 413.40p 408.00p 412.40p 1792460
25/09/2018 416.90p 419.50p 409.50p 409.50p 1324936
24/09/2018 418.50p 421.40p 417.29p 417.90p 825168
21/09/2018 422.40p 423.60p 418.10p 419.00p 1743039
20/09/2018 418.00p 419.50p 413.10p 418.70p 2046922
19/09/2018 418.90p 425.80p 412.70p 415.90p 3628521
18/09/2018 411.30p 417.20p 408.70p 417.20p 2060532
17/09/2018 409.50p 414.10p 409.20p 411.20p 705564
14/09/2018 406.10p 413.00p 403.54p 410.90p 1027586
13/09/2018 408.50p 409.60p 402.20p 402.20p 1240153
12/09/2018 409.40p 409.40p 402.20p 406.20p 1238942
11/09/2018 407.00p 416.90p 403.30p 407.90p 829344
10/09/2018 407.20p 410.50p 405.62p 410.50p 686855
07/09/2018 415.70p 415.70p 402.40p 407.20p 962306
06/09/2018 410.80p 413.20p 407.80p 410.20p 955391
05/09/2018 418.90p 418.90p 408.40p 410.40p 976320
04/09/2018 420.00p 422.30p 409.20p 411.30p 1416849
03/09/2018 422.40p 422.40p 415.00p 417.60p 1133307
31/08/2018 419.80p 424.10p 416.10p 419.20p 1195413
30/08/2018 419.40p 421.10p 415.00p 417.70p 807664
29/08/2018 417.90p 426.70p 417.30p 417.40p 1005820
28/08/2018 419.20p 423.50p 416.53p 421.20p 1064604
24/08/2018 416.00p 417.30p 408.40p 417.00p 2711886
23/08/2018 425.90p 428.70p 417.80p 419.80p 1403692
22/08/2018 428.90p 430.70p 426.00p 428.80p 718425
21/08/2018 422.10p 430.10p 419.90p 429.70p 1341434
20/08/2018 418.60p 422.70p 418.60p 421.70p 529434
17/08/2018 421.90p 423.30p 417.20p 420.40p 639640
16/08/2018 419.80p 422.40p 415.00p 422.00p 873037
15/08/2018 422.50p 423.10p 412.10p 415.30p 1141159
14/08/2018 417.20p 424.30p 416.90p 418.80p 1548513
13/08/2018 412.40p 418.80p 412.40p 417.30p 970621

*Close Price adjusted for both dividends and splits