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
06/09/2012 490.00p 490.00p 480.51p 488.50p 9429
05/09/2012 490.00p 490.00p 480.01p 485.25p 3085
04/09/2012 494.75p 494.80p 480.51p 485.25p 6719
03/09/2012 494.55p 494.75p 483.00p 488.37p 8235
31/08/2012 483.00p 494.80p 483.00p 485.00p 11146
30/08/2012 492.00p 499.00p 477.00p 499.00p 36687
29/08/2012 476.48p 483.40p 474.00p 474.00p 13080
28/08/2012 496.75p 496.75p 477.00p 477.00p 31749
24/08/2012 483.00p 495.30p 480.00p 480.00p 9583
23/08/2012 480.00p 495.20p 480.00p 480.00p 6173
22/08/2012 479.00p 496.00p 479.00p 494.00p 7162
21/08/2012 481.25p 497.00p 479.01p 488.00p 3765
20/08/2012 497.00p 497.00p 479.01p 488.00p 14455
17/08/2012 480.00p 494.00p 479.00p 488.00p 17164
16/08/2012 491.00p 491.00p 479.75p 484.50p 5796
15/08/2012 490.00p 491.00p 479.75p 491.00p 17042
14/08/2012 476.00p 492.00p 476.00p 492.00p 4778
13/08/2012 482.00p 486.00p 477.00p 480.00p 4000
10/08/2012 473.60p 482.00p 473.60p 478.50p 16776
09/08/2012 480.30p 482.40p 472.50p 473.50p 2499
08/08/2012 468.50p 480.20p 464.00p 473.50p 13560
07/08/2012 468.50p 482.00p 464.00p 464.00p 3516
06/08/2012 479.50p 481.99p 473.50p 473.50p 4304
03/08/2012 478.69p 480.00p 478.00p 480.00p 8888
02/08/2012 480.00p 480.00p 470.00p 472.50p 6780
01/08/2012 480.00p 480.00p 470.63p 473.75p 9194
31/07/2012 480.00p 480.00p 465.00p 473.50p 16433
30/07/2012 478.20p 478.20p 466.50p 471.00p 600
27/07/2012 478.20p 478.20p 471.00p 471.00p 550
26/07/2012 479.00p 479.00p 463.00p 471.00p 5492
25/07/2012 474.60p 475.49p 462.00p 462.00p 5597
24/07/2012 466.00p 480.68p 462.00p 462.00p 10870
23/07/2012 468.00p 478.00p 468.00p 471.50p 10234
20/07/2012 468.00p 484.20p 468.00p 468.00p 6738
19/07/2012 472.50p 484.20p 470.10p 477.00p 2786
18/07/2012 475.51p 484.20p 472.50p 477.00p 12718
17/07/2012 485.99p 485.99p 475.51p 479.00p 16274
16/07/2012 469.50p 486.00p 469.50p 479.00p 13937
13/07/2012 482.99p 483.58p 465.00p 470.00p 9028
12/07/2012 472.50p 485.99p 470.10p 474.00p 13469
11/07/2012 472.50p 486.11p 468.00p 468.00p 7565
10/07/2012 486.00p 486.00p 468.00p 468.00p 4103
09/07/2012 482.99p 483.51p 465.00p 483.00p 9721
06/07/2012 466.69p 480.19p 463.00p 465.00p 10776
05/07/2012 476.00p 480.00p 462.00p 462.00p 3299
04/07/2012 472.00p 475.11p 458.00p 458.00p 9890
03/07/2012 457.00p 472.00p 455.00p 457.00p 24433
02/07/2012 458.00p 475.30p 457.00p 467.50p 14208
29/06/2012 458.25p 474.99p 456.00p 466.50p 30525
28/06/2012 459.00p 464.00p 452.51p 463.00p 6488
27/06/2012 463.75p 463.75p 452.00p 452.00p 8202
26/06/2012 467.49p 467.49p 452.51p 459.38p 7096
25/06/2012 468.49p 469.00p 457.75p 461.00p 11407
22/06/2012 454.00p 469.24p 450.00p 455.00p 28711
21/06/2012 454.00p 470.49p 454.00p 454.00p 8655
20/06/2012 470.00p 471.00p 454.10p 462.50p 8923
19/06/2012 469.49p 469.49p 454.00p 462.00p 11991
18/06/2012 455.00p 471.49p 454.00p 460.00p 17337
15/06/2012 470.00p 470.00p 455.00p 455.00p 10531
14/06/2012 470.00p 470.00p 458.75p 460.00p 11660
13/06/2012 470.00p 471.09p 455.00p 462.50p 16281
12/06/2012 455.00p 471.99p 455.00p 470.00p 8779
11/06/2012 469.99p 472.50p 457.35p 472.00p 7228
08/06/2012 461.00p 465.00p 455.10p 465.00p 17430
07/06/2012 463.00p 463.00p 450.51p 463.00p 16369
06/06/2012 460.00p 479.41p 450.01p 460.00p 15282
01/06/2012 462.00p 462.00p 451.00p 455.00p 6115
31/05/2012 460.00p 462.00p 451.51p 462.00p 8849
30/05/2012 460.00p 462.00p 449.51p 462.00p 17778
29/05/2012 460.00p 460.00p 454.50p 454.50p 9273
28/05/2012 449.51p 458.90p 449.51p 454.50p 19986
25/05/2012 454.90p 458.00p 449.51p 453.50p 4917
24/05/2012 454.90p 456.00p 445.51p 450.50p 4819
23/05/2012 454.00p 454.00p 443.00p 443.00p 13792
22/05/2012 456.00p 456.00p 447.00p 456.00p 19504
21/05/2012 454.75p 457.09p 445.10p 449.50p 25772
18/05/2012 454.75p 455.00p 445.10p 448.00p 7796
17/05/2012 450.00p 461.00p 450.00p 451.50p 20630
16/05/2012 458.50p 460.74p 448.50p 455.50p 18652
15/05/2012 453.11p 463.00p 452.51p 456.50p 16049
14/05/2012 453.00p 463.97p 446.11p 463.00p 10524
11/05/2012 457.00p 457.00p 447.11p 457.00p 6756
10/05/2012 457.99p 458.00p 448.10p 458.00p 5002
09/05/2012 460.45p 460.45p 450.50p 450.50p 20351
08/05/2012 454.00p 464.00p 450.51p 455.50p 19139
04/05/2012 461.00p 471.50p 453.50p 453.50p 16155
03/05/2012 471.40p 472.00p 467.00p 472.00p 10036
02/05/2012 463.00p 474.11p 459.00p 459.00p 16911
01/05/2012 463.00p 473.20p 463.00p 469.00p 25377
30/04/2012 467.00p 470.00p 462.00p 467.50p 22812
27/04/2012 467.00p 467.00p 457.00p 461.50p 14897
26/04/2012 464.00p 468.00p 460.00p 460.00p 11497
25/04/2012 463.49p 464.11p 454.00p 460.00p 19958
24/04/2012 454.00p 464.00p 453.00p 453.00p 13099
23/04/2012 462.00p 469.99p 455.00p 455.00p 11955
20/04/2012 470.49p 470.50p 464.00p 466.25p 9298
19/04/2012 462.00p 475.58p 462.00p 466.25p 12166
18/04/2012 470.50p 470.50p 463.10p 466.25p 31061
17/04/2012 468.50p 470.49p 462.00p 466.25p 36446
16/04/2012 468.50p 470.24p 463.00p 465.00p 23960
13/04/2012 473.00p 473.00p 465.25p 466.25p 17858
12/04/2012 470.54p 470.58p 459.00p 469.50p 21053
11/04/2012 458.00p 468.00p 446.67p 466.00p 37892
10/04/2012 457.00p 463.00p 452.00p 452.00p 32837
05/04/2012 465.00p 470.00p 460.00p 465.00p 23426
04/04/2012 462.00p 480.00p 462.00p 465.00p 27119
03/04/2012 465.00p 472.99p 462.50p 462.50p 11613
02/04/2012 474.25p 475.00p 465.00p 465.00p 27320
30/03/2012 483.00p 483.00p 464.00p 476.00p 37409
29/03/2012 474.51p 483.00p 469.95p 483.00p 31279
28/03/2012 487.99p 487.99p 478.40p 480.00p 13718
27/03/2012 482.00p 488.00p 477.00p 477.00p 33714
26/03/2012 486.99p 488.00p 474.60p 480.50p 19592
23/03/2012 484.00p 485.00p 473.01p 484.00p 9495
22/03/2012 473.26p 485.00p 473.26p 485.00p 13771
21/03/2012 480.00p 487.99p 480.00p 480.00p 32038
20/03/2012 488.99p 489.00p 484.00p 484.00p 12715
19/03/2012 488.99p 489.00p 480.90p 484.00p 15641
16/03/2012 489.00p 492.99p 480.00p 480.50p 43120
15/03/2012 484.00p 493.00p 483.00p 493.00p 31341
14/03/2012 490.00p 493.00p 480.01p 493.00p 62967
13/03/2012 487.00p 487.00p 475.26p 487.00p 18859
12/03/2012 483.00p 486.90p 474.90p 485.00p 28034
09/03/2012 479.00p 482.00p 474.50p 482.00p 64242
08/03/2012 474.50p 479.00p 470.34p 479.00p 22514
07/03/2012 478.55p 480.00p 470.50p 474.25p 15684
06/03/2012 475.00p 484.00p 471.00p 475.50p 17681
05/03/2012 477.68p 485.45p 476.00p 480.38p 14192
02/03/2012 477.50p 489.75p 477.50p 481.50p 18142
01/03/2012 485.75p 486.00p 481.75p 482.50p 14347
29/02/2012 485.00p 486.00p 476.00p 476.00p 9815
28/02/2012 487.00p 487.00p 481.45p 481.50p 11259
27/02/2012 488.00p 488.00p 476.52p 483.00p 28918
24/02/2012 479.00p 489.45p 479.00p 486.00p 39969
23/02/2012 481.00p 485.74p 479.26p 484.00p 20845
22/02/2012 488.00p 488.00p 477.69p 482.38p 36008
21/02/2012 476.25p 494.50p 476.25p 483.50p 51919
20/02/2012 477.25p 489.49p 477.25p 483.62p 29625
17/02/2012 475.51p 490.00p 475.51p 483.62p 17431
16/02/2012 487.00p 488.00p 475.26p 481.62p 5769
15/02/2012 484.49p 487.49p 480.01p 484.00p 18125
14/02/2012 486.00p 487.00p 480.00p 483.50p 21439
13/02/2012 485.00p 486.99p 483.50p 483.50p 28732
10/02/2012 495.00p 495.00p 480.00p 482.50p 19111
09/02/2012 500.00p 500.00p 486.67p 495.00p 32713
08/02/2012 489.75p 494.00p 481.01p 482.00p 15594
07/02/2012 487.99p 488.00p 477.00p 488.00p 11768
06/02/2012 480.00p 482.00p 465.00p 479.00p 29579
03/02/2012 475.00p 480.00p 468.37p 473.00p 11140
02/02/2012 470.00p 482.00p 466.00p 472.00p 28406
01/02/2012 470.00p 470.11p 461.00p 465.50p 18399
31/01/2012 469.00p 473.00p 458.00p 458.00p 36689
30/01/2012 472.00p 472.69p 465.00p 467.50p 20782
27/01/2012 473.00p 474.75p 466.02p 469.00p 14163
26/01/2012 471.00p 473.00p 469.00p 469.00p 7364
25/01/2012 465.00p 472.00p 465.00p 471.75p 24631
24/01/2012 472.00p 474.50p 465.00p 467.50p 35160
23/01/2012 465.50p 476.00p 465.00p 470.75p 6955
20/01/2012 467.50p 476.00p 465.50p 470.75p 11957
19/01/2012 474.00p 476.00p 465.50p 470.75p 9454
18/01/2012 465.50p 472.00p 465.50p 467.75p 13005
17/01/2012 472.00p 479.92p 467.00p 469.50p 16936
16/01/2012 466.50p 467.00p 458.50p 462.25p 14043
13/01/2012 467.00p 467.00p 459.00p 463.00p 14016
12/01/2012 465.00p 469.00p 456.10p 469.00p 26301
11/01/2012 459.75p 463.00p 450.00p 457.50p 17259
10/01/2012 443.00p 455.00p 443.00p 452.00p 46916
09/01/2012 439.75p 442.24p 437.75p 439.00p 13314
06/01/2012 438.00p 438.00p 428.25p 437.50p 13852
05/01/2012 430.00p 436.50p 430.00p 434.00p 13059
04/01/2012 433.00p 442.75p 428.51p 438.00p 13322
03/01/2012 440.00p 441.99p 431.17p 436.50p 12399
30/12/2011 430.50p 432.75p 426.01p 427.12p 7586
29/12/2011 426.00p 427.50p 423.01p 426.13p 8595
28/12/2011 424.75p 428.24p 421.62p 426.50p 13448
23/12/2011 420.00p 421.00p 416.87p 416.87p 4875
22/12/2011 416.00p 418.00p 415.25p 416.00p 11536
21/12/2011 411.00p 415.67p 410.75p 414.00p 131441
20/12/2011 405.00p 410.89p 401.01p 407.00p 10469
19/12/2011 405.75p 412.00p 405.00p 405.00p 14043
16/12/2011 409.50p 411.50p 409.00p 409.50p 26817
15/12/2011 411.00p 416.24p 408.25p 408.25p 6327
14/12/2011 415.00p 421.49p 408.00p 411.00p 10592
13/12/2011 409.00p 425.00p 409.00p 420.00p 36728
12/12/2011 420.00p 428.00p 413.00p 413.00p 7904
09/12/2011 418.00p 425.00p 417.25p 420.00p 10842
08/12/2011 421.00p 431.51p 418.00p 418.00p 13616
07/12/2011 421.00p 431.00p 417.00p 423.00p 10198
06/12/2011 425.00p 430.00p 419.00p 427.50p 12950
05/12/2011 417.00p 431.75p 417.00p 421.00p 30369
02/12/2011 418.00p 428.99p 415.00p 422.50p 12781
01/12/2011 415.25p 429.00p 414.75p 429.00p 11248
30/11/2011 399.75p 417.50p 399.75p 416.00p 23840
29/11/2011 400.75p 408.50p 400.00p 402.50p 8096
28/11/2011 396.00p 405.75p 395.00p 396.00p 10874
25/11/2011 395.00p 398.75p 394.01p 398.75p 2498
24/11/2011 400.00p 409.49p 400.00p 404.75p 2400
23/11/2011 400.75p 413.00p 400.00p 400.00p 16002
22/11/2011 408.00p 410.00p 405.00p 410.00p 8435
21/11/2011 407.00p 416.50p 407.00p 412.50p 9498

*Close Price adjusted for both dividends and splits