Jupiter US Smaller Companies (JUS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jupiter US Smaller Companies

Date Open High Low Close* Volume
24/06/2013 645.00p 645.00p 635.00p 640.00p 20341
21/06/2013 635.00p 645.00p 630.50p 630.50p 20599
20/06/2013 643.89p 645.00p 636.00p 645.00p 8556
19/06/2013 651.00p 653.89p 640.01p 648.00p 25401
18/06/2013 645.00p 651.00p 637.00p 645.00p 29028
17/06/2013 645.00p 645.00p 638.00p 645.00p 33468
14/06/2013 649.28p 651.00p 641.25p 645.00p 28486
13/06/2013 666.00p 670.00p 638.00p 649.00p 35317
12/06/2013 672.00p 673.00p 658.00p 658.00p 18633
11/06/2013 660.00p 671.39p 658.09p 671.00p 15095
10/06/2013 675.00p 675.00p 663.00p 663.00p 58028
07/06/2013 676.00p 680.00p 657.66p 674.50p 23792
06/06/2013 665.00p 672.89p 660.00p 667.00p 20496
05/06/2013 669.00p 678.89p 665.00p 665.00p 15899
04/06/2013 672.00p 680.00p 665.00p 676.00p 30065
03/06/2013 670.00p 685.00p 663.00p 665.00p 16187
31/05/2013 688.99p 688.99p 680.01p 685.00p 21631
30/05/2013 689.00p 689.00p 680.00p 682.50p 18112
29/05/2013 687.99p 690.00p 675.00p 685.00p 11227
28/05/2013 684.50p 688.99p 675.95p 685.00p 26595
24/05/2013 673.00p 682.00p 670.42p 677.25p 15683
23/05/2013 679.00p 681.99p 668.46p 676.00p 34264
22/05/2013 685.00p 690.00p 681.25p 686.00p 31353
21/05/2013 681.00p 685.00p 670.00p 685.00p 18800
20/05/2013 675.00p 675.00p 670.83p 672.50p 27672
17/05/2013 674.99p 675.00p 669.00p 669.00p 30284
16/05/2013 670.00p 670.00p 663.01p 666.50p 35559
15/05/2013 670.00p 675.00p 662.00p 666.75p 32588
14/05/2013 660.00p 670.00p 655.00p 666.00p 25993
13/05/2013 655.00p 660.00p 650.00p 657.50p 23053
10/05/2013 654.47p 656.33p 641.50p 656.00p 21240
09/05/2013 634.00p 648.00p 626.01p 641.50p 33567
08/05/2013 624.49p 634.00p 620.50p 630.00p 21420
07/05/2013 620.00p 624.52p 620.00p 620.00p 21248
03/05/2013 625.00p 625.00p 615.25p 615.50p 29421
02/05/2013 630.00p 630.00p 615.50p 615.50p 26468
01/05/2013 631.50p 640.00p 625.00p 625.50p 30776
30/04/2013 635.50p 644.00p 635.00p 640.00p 22367
29/04/2013 634.00p 641.58p 631.00p 636.00p 36383
26/04/2013 641.00p 645.00p 634.20p 639.00p 14431
25/04/2013 645.00p 645.00p 634.20p 639.75p 22210
24/04/2013 638.50p 646.00p 638.50p 642.25p 37641
23/04/2013 646.00p 646.00p 636.55p 640.00p 22873
22/04/2013 643.62p 649.00p 640.00p 644.50p 31655
19/04/2013 636.28p 649.50p 635.00p 649.50p 30514
18/04/2013 640.00p 649.00p 635.00p 642.00p 29506
17/04/2013 644.40p 649.00p 638.23p 642.50p 16011
16/04/2013 644.00p 649.00p 637.00p 641.50p 37459
15/04/2013 649.00p 651.00p 638.12p 644.00p 28817
12/04/2013 644.49p 649.00p 637.00p 637.00p 14044
11/04/2013 644.49p 649.00p 642.00p 649.00p 21434
10/04/2013 637.00p 647.00p 637.00p 647.00p 34541
09/04/2013 647.00p 647.00p 638.00p 647.00p 24382
08/04/2013 645.99p 646.43p 637.00p 642.00p 23196
05/04/2013 640.00p 654.50p 634.77p 643.00p 41363
04/04/2013 645.00p 651.00p 640.00p 647.00p 32646
03/04/2013 653.50p 654.00p 646.00p 651.00p 22958
02/04/2013 655.00p 656.00p 637.50p 646.00p 44407
28/03/2013 655.00p 655.00p 640.00p 655.00p 47766
27/03/2013 655.00p 655.00p 638.50p 646.75p 31016
26/03/2013 652.00p 655.00p 639.00p 647.00p 46209
25/03/2013 649.00p 655.00p 640.00p 640.00p 38796
22/03/2013 646.00p 649.00p 639.00p 648.00p 30409
21/03/2013 645.00p 649.00p 639.00p 645.50p 15849
20/03/2013 650.00p 650.00p 635.00p 643.50p 19184
19/03/2013 650.00p 650.00p 635.60p 640.00p 24987
18/03/2013 650.00p 651.00p 629.90p 648.00p 47542
15/03/2013 651.99p 652.00p 639.00p 652.00p 25206
14/03/2013 654.00p 655.00p 639.51p 653.00p 18323
13/03/2013 660.00p 660.00p 639.01p 650.00p 51415
12/03/2013 654.12p 660.00p 645.75p 660.00p 53059
11/03/2013 655.00p 661.49p 645.00p 655.00p 59160
08/03/2013 650.00p 656.00p 645.00p 650.50p 33520
07/03/2013 648.99p 648.99p 635.00p 645.00p 23399
06/03/2013 644.00p 644.99p 629.78p 644.00p 42529
05/03/2013 629.50p 640.00p 625.00p 640.00p 32940
04/03/2013 614.50p 623.99p 610.01p 623.00p 15455
01/03/2013 615.00p 623.99p 610.00p 610.00p 61092
28/02/2013 620.00p 624.00p 610.00p 624.00p 28367
27/02/2013 619.49p 623.00p 600.25p 620.00p 59932
26/02/2013 610.00p 615.00p 605.00p 610.00p 16775
25/02/2013 595.00p 634.50p 592.50p 615.00p 49769
22/02/2013 591.50p 607.49p 591.50p 595.00p 22225
21/02/2013 600.00p 610.00p 595.00p 595.00p 19025
20/02/2013 605.00p 610.00p 591.25p 610.00p 39799
19/02/2013 599.49p 599.49p 583.00p 591.25p 15862
18/02/2013 597.00p 599.49p 584.00p 592.00p 20517
15/02/2013 590.00p 600.00p 577.25p 590.00p 30637
14/02/2013 589.50p 590.00p 575.50p 582.75p 14414
13/02/2013 567.00p 589.50p 567.00p 589.50p 27769
12/02/2013 567.50p 584.88p 567.50p 567.50p 23542
11/02/2013 580.00p 581.00p 573.00p 581.00p 21405
08/02/2013 571.00p 578.00p 567.70p 573.00p 29146
07/02/2013 573.50p 575.00p 568.00p 569.00p 43073
06/02/2013 570.00p 570.00p 558.00p 565.00p 17249
05/02/2013 550.00p 565.00p 550.00p 555.00p 30398
04/02/2013 560.00p 568.00p 557.00p 558.75p 18864
01/02/2013 556.90p 560.00p 545.60p 557.50p 24150
31/01/2013 550.00p 560.00p 547.00p 551.50p 27097
30/01/2013 563.00p 565.00p 555.00p 560.00p 36083
29/01/2013 559.99p 565.00p 545.50p 565.00p 16902
28/01/2013 556.00p 560.00p 545.00p 560.00p 44596
25/01/2013 556.00p 557.00p 541.01p 548.25p 24167
24/01/2013 550.00p 554.00p 541.65p 548.25p 18139
23/01/2013 553.74p 554.00p 543.01p 545.25p 19417
22/01/2013 552.74p 552.74p 542.00p 545.00p 14141
21/01/2013 545.00p 550.00p 540.00p 546.50p 33317
18/01/2013 543.00p 546.99p 530.50p 537.25p 30025
17/01/2013 541.00p 542.00p 534.25p 535.25p 17114
16/01/2013 528.50p 541.00p 528.50p 534.75p 17355
15/01/2013 534.00p 542.00p 534.00p 534.00p 34274
14/01/2013 536.00p 542.00p 536.00p 538.00p 31097
11/01/2013 542.00p 542.00p 532.00p 542.00p 19163
10/01/2013 542.00p 542.00p 532.01p 542.00p 24247
09/01/2013 542.00p 542.00p 529.01p 535.00p 25142
08/01/2013 540.00p 542.00p 528.01p 534.50p 25400
07/01/2013 541.00p 545.00p 529.00p 537.00p 22188
04/01/2013 536.50p 541.00p 533.00p 541.00p 16008
03/01/2013 531.00p 532.00p 515.00p 532.00p 17553
02/01/2013 525.00p 531.00p 515.01p 523.00p 21193
31/12/2012 508.00p 524.50p 507.82p 524.50p 15426
28/12/2012 516.00p 522.50p 508.01p 514.00p 13863
27/12/2012 519.99p 522.49p 506.50p 513.25p 18340
24/12/2012 519.99p 522.00p 508.05p 514.25p 8169
21/12/2012 520.00p 521.99p 506.52p 507.00p 30625
20/12/2012 511.50p 526.50p 508.80p 509.00p 14402
19/12/2012 521.50p 525.00p 509.01p 525.00p 39495
18/12/2012 515.00p 521.00p 502.89p 513.00p 56768
17/12/2012 514.00p 515.00p 497.00p 514.00p 23311
14/12/2012 513.00p 514.00p 499.01p 505.50p 9900
13/12/2012 511.25p 515.00p 498.00p 498.00p 8934
12/12/2012 512.90p 515.00p 501.76p 507.00p 22713
11/12/2012 513.00p 515.00p 497.51p 506.00p 33776
10/12/2012 510.00p 515.00p 499.95p 515.00p 16991
07/12/2012 505.00p 512.00p 502.00p 502.00p 19294
06/12/2012 511.99p 514.00p 507.00p 507.00p 7694
05/12/2012 511.99p 514.00p 498.01p 506.00p 11636
04/12/2012 512.99p 514.00p 496.00p 504.75p 6288
03/12/2012 512.99p 514.00p 505.50p 505.50p 21668
30/11/2012 512.99p 515.00p 505.50p 505.50p 9356
29/11/2012 507.00p 515.00p 497.00p 506.00p 13694
28/11/2012 510.00p 510.00p 495.25p 507.00p 20764
27/11/2012 497.25p 509.00p 497.25p 504.13p 17468
26/11/2012 496.50p 510.00p 496.50p 503.25p 8718
23/11/2012 511.50p 511.50p 500.50p 500.50p 11063
22/11/2012 500.00p 513.00p 499.75p 511.00p 43314
21/11/2012 498.00p 500.00p 487.13p 498.75p 10081
20/11/2012 493.49p 499.00p 483.25p 499.00p 12707
19/11/2012 490.00p 495.00p 483.25p 495.00p 18692
16/11/2012 480.25p 491.30p 476.00p 490.00p 17452
15/11/2012 488.00p 493.00p 476.00p 488.00p 6550
14/11/2012 495.50p 496.00p 491.00p 493.50p 4586
13/11/2012 498.00p 498.00p 486.30p 491.50p 21203
12/11/2012 499.00p 500.00p 492.00p 492.00p 6707
09/11/2012 499.30p 499.99p 493.00p 496.50p 9395
08/11/2012 500.00p 504.00p 498.00p 498.50p 16617
07/11/2012 508.00p 508.00p 496.37p 497.00p 11294
06/11/2012 500.00p 505.40p 490.87p 500.00p 13564
05/11/2012 487.00p 502.74p 485.25p 489.00p 22553
02/11/2012 503.70p 505.00p 494.01p 505.00p 9484
01/11/2012 493.00p 503.00p 489.00p 496.00p 14824
31/10/2012 487.00p 493.00p 485.25p 493.00p 9133
30/10/2012 487.19p 492.49p 487.19p 489.13p 6841
29/10/2012 492.49p 493.00p 485.01p 489.00p 15408
26/10/2012 490.00p 495.00p 485.00p 485.00p 18443
25/10/2012 495.00p 502.00p 490.00p 495.00p 17492
24/10/2012 494.75p 499.30p 490.80p 492.50p 11277
23/10/2012 500.00p 500.00p 491.91p 496.50p 8844
22/10/2012 497.15p 507.50p 497.15p 499.00p 15959
19/10/2012 507.99p 508.00p 496.11p 502.00p 14328
18/10/2012 506.00p 506.00p 496.25p 496.25p 7813
17/10/2012 504.00p 504.00p 491.42p 500.12p 8792
16/10/2012 502.00p 502.00p 490.25p 496.12p 11031
15/10/2012 502.00p 502.00p 496.00p 496.00p 13948
12/10/2012 500.00p 502.00p 490.48p 496.00p 7788
11/10/2012 502.00p 502.00p 490.00p 490.00p 11185
10/10/2012 493.28p 504.00p 493.20p 496.62p 14178
09/10/2012 492.60p 506.49p 491.51p 499.13p 13566
08/10/2012 500.00p 501.49p 493.25p 493.25p 11706
05/10/2012 498.00p 498.00p 487.51p 498.00p 7560
04/10/2012 497.49p 497.49p 487.00p 488.00p 11723
03/10/2012 498.00p 498.00p 486.01p 491.75p 9329
02/10/2012 498.00p 498.00p 488.50p 488.50p 9562
01/10/2012 503.00p 503.00p 485.50p 485.50p 22853
28/09/2012 502.49p 502.49p 487.76p 495.38p 3744
27/09/2012 495.00p 499.75p 490.00p 499.75p 36543
26/09/2012 495.00p 504.00p 490.00p 490.00p 22566
25/09/2012 503.99p 503.99p 485.00p 494.75p 4973
24/09/2012 499.63p 504.49p 485.00p 485.00p 18521
21/09/2012 495.25p 500.00p 485.00p 485.00p 12552
20/09/2012 500.00p 500.00p 490.00p 490.00p 6827
19/09/2012 507.50p 507.50p 491.00p 494.25p 11305
18/09/2012 499.99p 500.00p 490.00p 500.00p 20555
17/09/2012 509.99p 509.99p 490.00p 490.00p 21809
14/09/2012 505.00p 505.00p 490.00p 490.00p 12682
13/09/2012 500.00p 500.00p 487.00p 493.50p 8981
12/09/2012 485.00p 497.99p 485.00p 485.00p 4265
11/09/2012 497.99p 499.00p 485.01p 491.50p 18163
10/09/2012 497.99p 498.00p 488.25p 498.00p 6703
07/09/2012 497.00p 497.99p 485.01p 491.50p 15034

*Close Price adjusted for both dividends and splits