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
14/08/2018 417.20p 424.30p 416.90p 418.80p 1548513
13/08/2018 412.40p 418.80p 412.40p 417.30p 970621
10/08/2018 422.20p 423.40p 415.20p 416.90p 1272334
09/08/2018 426.30p 426.30p 417.90p 423.00p 1811224
08/08/2018 428.90p 433.30p 427.90p 433.30p 1248065
07/08/2018 427.90p 430.80p 425.90p 428.00p 3403767
06/08/2018 426.90p 428.83p 425.30p 426.90p 781545
03/08/2018 420.00p 428.00p 418.00p 425.90p 1436950
02/08/2018 427.40p 429.80p 418.10p 418.60p 2275490
01/08/2018 435.70p 437.50p 428.70p 430.80p 1415690
31/07/2018 430.50p 440.80p 430.10p 438.00p 1923663
30/07/2018 427.10p 435.80p 420.40p 432.10p 1703875
27/07/2018 445.00p 453.76p 419.70p 429.30p 3492832
26/07/2018 449.70p 451.21p 439.40p 442.80p 1752507
25/07/2018 443.40p 451.60p 443.40p 450.20p 1411543
24/07/2018 442.10p 446.60p 439.60p 446.20p 1029921
23/07/2018 445.30p 445.30p 437.50p 439.00p 1146840
20/07/2018 450.30p 451.90p 444.00p 446.10p 634824
19/07/2018 451.90p 453.80p 448.10p 452.20p 774709
18/07/2018 442.50p 454.50p 442.20p 450.20p 1056729
17/07/2018 440.00p 444.00p 440.00p 441.70p 530448
16/07/2018 440.70p 441.20p 437.50p 440.80p 1174433
13/07/2018 440.70p 441.70p 437.90p 439.60p 942596
12/07/2018 438.20p 443.90p 436.00p 437.80p 674070
11/07/2018 441.10p 441.10p 436.30p 437.70p 870785
10/07/2018 446.30p 446.30p 441.20p 444.30p 1052204
09/07/2018 441.60p 445.10p 438.30p 444.40p 1344207
06/07/2018 441.50p 444.10p 438.90p 441.30p 1086869
05/07/2018 440.90p 445.90p 440.00p 441.50p 1131081
04/07/2018 443.70p 443.70p 439.90p 441.70p 724449
03/07/2018 439.60p 445.70p 438.00p 443.50p 1191065
02/07/2018 442.60p 447.90p 435.40p 438.40p 1518981
29/06/2018 443.60p 449.00p 442.20p 446.00p 1504269
28/06/2018 441.60p 446.30p 437.49p 439.80p 1293199
27/06/2018 445.00p 447.80p 438.20p 445.30p 3820314
26/06/2018 450.00p 450.10p 443.90p 443.90p 2848370
25/06/2018 454.90p 460.56p 447.30p 448.50p 855421
22/06/2018 455.60p 460.90p 453.50p 456.40p 3542303
21/06/2018 461.80p 461.80p 454.10p 456.00p 1162425
20/06/2018 460.10p 464.40p 457.50p 458.80p 1141698
19/06/2018 459.00p 459.20p 454.40p 458.10p 1446505
18/06/2018 465.00p 466.30p 461.11p 462.20p 1039175
15/06/2018 470.00p 470.00p 464.40p 465.60p 2690253
14/06/2018 465.40p 470.80p 457.40p 469.80p 2178919
13/06/2018 471.20p 472.60p 465.90p 466.90p 1598561
12/06/2018 473.40p 473.40p 467.90p 472.40p 1409735
11/06/2018 461.50p 471.00p 461.50p 469.70p 1753112
08/06/2018 460.80p 461.40p 453.00p 460.80p 1612383
07/06/2018 461.80p 465.30p 459.10p 461.70p 1216898
06/06/2018 456.30p 458.50p 453.40p 458.50p 1015527
05/06/2018 456.90p 458.70p 453.40p 454.20p 1421243
04/06/2018 457.80p 460.00p 455.70p 458.00p 909030
01/06/2018 456.80p 459.90p 454.20p 454.20p 1519568
31/05/2018 453.50p 458.20p 448.60p 453.90p 2081418
30/05/2018 449.20p 453.10p 445.10p 452.80p 1529815
29/05/2018 467.70p 467.70p 450.20p 450.60p 1326428
25/05/2018 468.80p 473.80p 466.60p 469.90p 1973230
24/05/2018 475.60p 478.70p 465.80p 466.50p 1801518
23/05/2018 486.50p 489.10p 475.50p 475.90p 2645270
22/05/2018 481.00p 490.70p 480.60p 488.00p 2353935
21/05/2018 475.80p 480.30p 471.90p 479.20p 1055359
18/05/2018 469.00p 477.60p 468.90p 472.80p 1998139
17/05/2018 462.10p 468.60p 460.60p 468.40p 874462
16/05/2018 463.60p 465.30p 459.40p 463.00p 1421509
15/05/2018 456.30p 464.70p 454.00p 463.10p 2582734
14/05/2018 463.90p 463.90p 455.40p 456.30p 1337267
11/05/2018 466.80p 468.60p 461.40p 462.70p 2143634
10/05/2018 464.70p 468.50p 463.40p 466.20p 932251
09/05/2018 463.10p 464.80p 459.10p 462.90p 1382853
08/05/2018 464.00p 464.00p 454.00p 462.20p 2261667
04/05/2018 460.40p 467.20p 460.40p 462.00p 1443753
03/05/2018 459.30p 465.30p 457.20p 458.30p 1807666
02/05/2018 459.40p 463.80p 458.80p 461.10p 2484278
01/05/2018 455.50p 458.80p 454.69p 457.90p 1074021
30/04/2018 456.20p 462.30p 454.70p 455.50p 1653620
27/04/2018 448.40p 458.40p 438.40p 456.70p 2063712
26/04/2018 455.00p 461.30p 454.30p 455.40p 2144021
25/04/2018 452.00p 457.20p 450.60p 455.70p 3200199
24/04/2018 456.40p 457.90p 451.40p 454.00p 3587176
23/04/2018 453.80p 457.90p 452.00p 456.60p 1721219
20/04/2018 452.40p 454.80p 450.90p 454.30p 1420637
19/04/2018 444.60p 451.30p 444.07p 451.30p 3430043
18/04/2018 461.90p 461.90p 438.90p 445.00p 10025413
17/04/2018 465.70p 471.90p 465.70p 466.30p 3550919
16/04/2018 469.00p 471.40p 465.60p 465.60p 1712689
13/04/2018 469.10p 474.50p 468.30p 469.00p 2852304
12/04/2018 467.20p 472.40p 465.90p 469.20p 3238033
11/04/2018 468.50p 472.50p 465.50p 467.30p 2711888
10/04/2018 473.00p 473.70p 465.00p 471.80p 2324652
09/04/2018 473.90p 476.60p 469.50p 471.00p 3027627
06/04/2018 474.90p 476.10p 470.20p 471.50p 2321677
05/04/2018 476.30p 483.40p 471.70p 477.00p 1672497
04/04/2018 464.50p 473.30p 458.40p 470.90p 3070795
03/04/2018 468.10p 474.90p 462.10p 463.10p 3146627
29/03/2018 469.80p 473.70p 468.34p 471.60p 2348529
28/03/2018 473.80p 473.80p 467.30p 469.80p 2017678
27/03/2018 479.00p 482.90p 474.20p 476.50p 3381503
26/03/2018 477.00p 482.80p 471.40p 473.90p 1958124
23/03/2018 476.40p 480.10p 470.50p 476.80p 1831115
22/03/2018 486.60p 490.50p 476.60p 479.70p 1610209
21/03/2018 489.40p 491.40p 486.00p 489.90p 2587500
20/03/2018 490.10p 492.60p 483.80p 490.00p 2772814
19/03/2018 490.90p 497.40p 486.90p 487.50p 1944044
16/03/2018 491.40p 494.50p 487.00p 491.20p 3545454
15/03/2018 488.50p 494.40p 486.05p 489.90p 1950345
14/03/2018 486.30p 493.20p 483.40p 487.80p 1923694
13/03/2018 497.80p 499.43p 483.70p 486.00p 2830908
12/03/2018 506.00p 506.32p 494.40p 498.60p 2317491
09/03/2018 498.50p 506.60p 495.20p 504.80p 1775725
08/03/2018 496.90p 518.40p 494.00p 499.60p 1660460
07/03/2018 517.60p 521.74p 513.60p 519.20p 1997341
06/03/2018 522.00p 527.80p 517.40p 517.80p 2590296
05/03/2018 507.60p 521.20p 504.40p 518.20p 2826477
02/03/2018 504.80p 510.40p 501.40p 507.40p 1829255
01/03/2018 511.40p 519.00p 504.20p 507.00p 2297674
28/02/2018 505.40p 515.80p 502.40p 512.20p 3434377
27/02/2018 525.20p 530.80p 505.40p 507.40p 5729530
26/02/2018 518.00p 531.40p 500.00p 526.80p 3871999
23/02/2018 532.00p 537.00p 528.60p 531.00p 1437034
22/02/2018 541.80p 544.20p 528.00p 532.00p 2476604
21/02/2018 544.00p 552.60p 543.00p 547.20p 1794225
20/02/2018 543.00p 549.60p 543.00p 545.80p 961086
19/02/2018 538.80p 544.80p 538.80p 543.00p 1203966
16/02/2018 545.00p 547.80p 540.20p 541.80p 972598
15/02/2018 540.60p 545.00p 535.80p 541.00p 1146451
14/02/2018 539.60p 551.80p 532.40p 537.00p 1830168
13/02/2018 540.00p 543.80p 535.20p 535.20p 1451979
12/02/2018 542.00p 544.60p 538.80p 540.00p 1039084
09/02/2018 538.40p 543.20p 531.00p 534.60p 2972426
08/02/2018 561.20p 566.20p 539.00p 540.00p 2103850
07/02/2018 559.20p 567.20p 554.20p 564.00p 1805493
06/02/2018 548.80p 560.00p 546.20p 552.60p 2662367
05/02/2018 576.60p 577.60p 557.80p 562.40p 2236870
02/02/2018 590.60p 593.00p 574.60p 576.80p 1870226
01/02/2018 594.00p 602.20p 591.40p 592.80p 1668546
31/01/2018 590.00p 600.40p 585.80p 591.60p 2282359
30/01/2018 604.80p 604.80p 583.60p 590.00p 2753501
29/01/2018 603.80p 610.20p 602.80p 607.60p 1422578
26/01/2018 596.00p 607.40p 595.40p 602.00p 1483602
25/01/2018 590.40p 600.80p 587.80p 598.00p 1700966
24/01/2018 586.20p 594.40p 583.60p 590.40p 2160896
23/01/2018 590.20p 594.80p 584.00p 585.80p 1755422
22/01/2018 589.40p 593.80p 586.60p 587.00p 1316483
19/01/2018 587.00p 596.20p 587.00p 590.80p 1655172
18/01/2018 587.40p 591.80p 583.00p 586.00p 1172607
17/01/2018 590.40p 591.68p 582.60p 587.00p 1331727
16/01/2018 588.80p 595.00p 585.56p 592.00p 1271381
15/01/2018 589.00p 591.40p 585.80p 587.60p 1216813
12/01/2018 586.60p 592.60p 584.00p 587.60p 1574677
11/01/2018 600.80p 603.40p 581.40p 585.00p 2995233
10/01/2018 613.20p 613.20p 602.00p 605.00p 2526964
09/01/2018 618.60p 622.40p 612.00p 613.00p 2356715
08/01/2018 625.00p 627.00p 616.40p 616.80p 1535998
05/01/2018 629.20p 638.80p 626.00p 631.40p 1278818
04/01/2018 627.20p 631.80p 621.60p 629.80p 699051
03/01/2018 624.00p 630.78p 619.20p 624.20p 842549
02/01/2018 623.40p 634.60p 622.40p 624.00p 476401
29/12/2017 625.50p 630.50p 625.50p 628.50p 255784
28/12/2017 626.50p 631.50p 625.50p 625.50p 522812
27/12/2017 606.50p 629.50p 606.50p 628.00p 537391
22/12/2017 622.50p 624.50p 619.50p 621.50p 257963
21/12/2017 615.00p 623.50p 614.40p 623.50p 1271930
20/12/2017 625.00p 627.50p 619.65p 620.00p 686521
19/12/2017 624.00p 627.50p 620.00p 626.00p 1006666
18/12/2017 623.00p 628.50p 620.00p 626.00p 923333
15/12/2017 616.00p 625.00p 610.50p 620.50p 1437810
14/12/2017 611.00p 619.00p 607.50p 616.00p 1582586
13/12/2017 601.50p 618.50p 600.50p 613.50p 1514523
12/12/2017 607.50p 612.41p 596.00p 600.50p 1457989
11/12/2017 608.00p 616.50p 608.00p 611.50p 973580
08/12/2017 606.00p 610.50p 605.00p 608.50p 856377
07/12/2017 611.00p 611.00p 603.50p 604.50p 852663
06/12/2017 604.00p 612.00p 594.00p 610.00p 1049364
05/12/2017 600.50p 604.50p 596.50p 603.50p 1186094
04/12/2017 601.00p 603.50p 595.35p 602.50p 836332
01/12/2017 598.00p 600.50p 590.00p 595.50p 1636319
30/11/2017 587.50p 598.50p 582.00p 598.50p 1887810
29/11/2017 585.00p 594.00p 585.00p 590.00p 1087238
28/11/2017 580.50p 586.50p 576.50p 586.50p 1198410
27/11/2017 583.50p 586.00p 580.50p 580.50p 591690
24/11/2017 583.00p 587.00p 581.00p 585.50p 461554
23/11/2017 576.00p 586.50p 573.00p 582.00p 665054
22/11/2017 592.50p 594.05p 586.00p 586.50p 672827
21/11/2017 581.00p 599.00p 581.00p 592.50p 1073417
20/11/2017 575.50p 582.50p 572.50p 581.00p 1490024
17/11/2017 586.00p 586.00p 575.50p 579.50p 854407
16/11/2017 581.00p 586.00p 581.00p 586.00p 999113
15/11/2017 585.00p 585.00p 578.50p 580.00p 857563
14/11/2017 585.50p 591.50p 583.75p 587.50p 833671
13/11/2017 589.50p 590.50p 578.50p 582.00p 943373
10/11/2017 588.00p 592.00p 583.50p 589.50p 1032130
09/11/2017 602.00p 602.00p 584.50p 585.50p 948485
08/11/2017 604.50p 604.50p 599.00p 601.50p 821210
07/11/2017 602.50p 606.50p 600.00p 602.00p 2451483
06/11/2017 602.00p 605.50p 600.00p 600.00p 467719
03/11/2017 604.00p 605.53p 601.00p 604.00p 591774
02/11/2017 600.50p 602.50p 597.00p 600.00p 688912
01/11/2017 595.00p 603.50p 595.00p 598.50p 1203215
31/10/2017 591.00p 600.00p 591.00p 594.50p 638663
30/10/2017 591.50p 597.00p 590.00p 593.00p 449616

*Close Price adjusted for both dividends and splits