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
03/02/2011 434.75p 435.00p 430.02p 432.00p 5286
02/02/2011 434.99p 435.00p 431.00p 432.00p 4803
01/02/2011 425.25p 428.00p 419.00p 426.50p 5717
31/01/2011 420.00p 426.99p 417.50p 421.50p 4557
28/01/2011 428.00p 431.99p 426.00p 428.50p 34146
27/01/2011 427.00p 432.00p 425.00p 428.50p 4958
26/01/2011 428.00p 432.00p 420.00p 427.00p 13086
25/01/2011 424.50p 428.00p 421.01p 423.25p 7283
24/01/2011 425.75p 429.17p 422.76p 424.50p 4559
21/01/2011 427.00p 434.00p 421.00p 425.75p 69364
20/01/2011 436.00p 436.10p 428.25p 434.75p 37213
19/01/2011 442.75p 442.75p 439.50p 439.50p 24698
18/01/2011 442.75p 443.00p 438.85p 440.50p 6469
17/01/2011 438.00p 445.99p 438.00p 440.50p 5422
14/01/2011 447.00p 447.00p 438.80p 442.00p 19885
13/01/2011 447.00p 454.00p 442.50p 442.50p 26670
12/01/2011 448.00p 460.00p 448.00p 452.50p 22677
11/01/2011 443.00p 455.00p 443.00p 453.00p 37607
10/01/2011 437.00p 442.00p 435.00p 440.50p 38882
07/01/2011 435.00p 438.00p 434.00p 437.00p 8943
06/01/2011 427.00p 433.00p 427.00p 427.50p 3459
05/01/2011 430.00p 433.00p 426.41p 432.00p 4422
04/01/2011 425.50p 430.00p 425.50p 428.00p 4092
31/12/2010 425.75p 428.99p 423.00p 425.50p 4034
30/12/2010 422.00p 429.00p 422.00p 425.75p 6885
29/12/2010 424.50p 429.00p 423.00p 425.50p 1964
24/12/2010 427.00p 427.00p 422.00p 424.50p 2352
23/12/2010 426.00p 426.00p 424.00p 424.00p 8931
22/12/2010 423.00p 425.00p 418.21p 421.75p 22964
21/12/2010 417.50p 422.99p 416.50p 419.50p 3536
20/12/2010 420.50p 420.50p 415.00p 417.50p 7303
17/12/2010 420.50p 420.50p 410.50p 420.50p 12328
16/12/2010 413.50p 418.00p 413.50p 416.00p 7355
15/12/2010 411.50p 416.00p 411.50p 413.50p 12555
14/12/2010 410.00p 411.50p 408.00p 411.50p 9172
13/12/2010 414.00p 420.00p 410.00p 414.00p 9806
10/12/2010 410.00p 418.00p 410.00p 414.00p 11313
09/12/2010 410.00p 420.00p 410.00p 410.00p 11418
08/12/2010 415.00p 415.00p 407.00p 413.50p 10906
07/12/2010 404.75p 415.00p 402.00p 406.00p 13505
06/12/2010 397.00p 403.00p 394.00p 397.00p 16047
03/12/2010 396.00p 402.99p 396.00p 398.50p 5622
02/12/2010 397.00p 402.00p 393.15p 399.50p 18448
01/12/2010 381.00p 392.99p 381.00p 392.00p 15640
30/11/2010 386.00p 389.89p 381.00p 381.00p 4652
29/11/2010 378.00p 385.89p 377.00p 378.00p 21062
26/11/2010 384.00p 387.89p 378.11p 384.00p 6573
25/11/2010 386.75p 386.75p 381.00p 384.00p 7082
24/11/2010 379.00p 386.75p 378.00p 386.75p 133374
23/11/2010 375.00p 377.89p 373.50p 376.00p 760
22/11/2010 377.00p 377.99p 372.31p 375.00p 13363
19/11/2010 369.50p 374.99p 368.00p 373.50p 7090
18/11/2010 368.50p 373.99p 366.00p 369.50p 4304
17/11/2010 372.00p 372.00p 368.50p 368.50p 7921
16/11/2010 373.00p 376.99p 370.00p 373.00p 6828
15/11/2010 377.00p 377.00p 369.31p 373.00p 7790
12/11/2010 372.00p 379.99p 369.00p 369.00p 6756
11/11/2010 372.50p 379.99p 372.50p 376.00p 4518
10/11/2010 372.50p 381.49p 372.50p 372.50p 5915
09/11/2010 379.00p 381.49p 370.51p 376.50p 13276
08/11/2010 372.00p 373.50p 369.01p 373.50p 5307
05/11/2010 372.00p 377.00p 367.00p 372.00p 34276
04/11/2010 373.00p 376.00p 364.00p 371.00p 17832
03/11/2010 367.00p 370.24p 367.00p 368.00p 829
02/11/2010 365.00p 371.80p 365.00p 367.00p 10594
01/11/2010 365.00p 374.49p 365.00p 369.00p 6526
29/10/2010 365.00p 375.00p 365.00p 375.00p 11324
28/10/2010 365.00p 370.00p 364.00p 370.00p 15850
27/10/2010 366.00p 372.00p 364.00p 368.50p 39456
26/10/2010 366.00p 374.00p 364.00p 372.00p 10246
25/10/2010 366.00p 373.99p 365.20p 366.00p 33864
22/10/2010 364.00p 367.90p 359.00p 366.00p 10108
21/10/2010 372.25p 372.25p 366.75p 366.75p 4421
20/10/2010 365.00p 373.00p 363.00p 373.00p 11025
19/10/2010 365.00p 373.90p 365.00p 369.50p 7567
18/10/2010 371.00p 373.90p 366.00p 370.00p 6073
15/10/2010 370.00p 374.90p 367.00p 371.00p 3795
14/10/2010 365.00p 372.90p 365.00p 370.00p 7284
13/10/2010 375.00p 375.00p 366.00p 370.00p 7801
12/10/2010 375.00p 375.00p 365.10p 375.00p 20379
11/10/2010 367.00p 374.00p 367.00p 371.00p 975
08/10/2010 374.00p 375.00p 367.00p 370.50p 13350
07/10/2010 370.00p 373.00p 367.00p 370.00p 1075
06/10/2010 370.00p 373.49p 367.00p 370.00p 14585
05/10/2010 370.00p 370.00p 364.00p 370.00p 19022
04/10/2010 367.50p 373.49p 365.00p 367.00p 1399
01/10/2010 371.00p 371.00p 365.00p 367.50p 10604
30/09/2010 368.00p 368.50p 364.00p 366.25p 73292
29/09/2010 368.00p 373.00p 364.10p 368.00p 6945
28/09/2010 367.00p 373.00p 363.10p 368.00p 17904
27/09/2010 366.00p 372.00p 366.00p 367.00p 5611
24/09/2010 367.00p 370.00p 363.10p 366.00p 8086
23/09/2010 367.00p 374.00p 363.10p 367.00p 14272
22/09/2010 368.50p 373.10p 365.00p 367.00p 10398
21/09/2010 369.00p 373.00p 366.00p 368.50p 6011
20/09/2010 360.00p 369.00p 360.00p 364.50p 16895
17/09/2010 364.50p 369.56p 358.05p 360.00p 17447
16/09/2010 351.00p 360.00p 350.00p 350.00p 9706
15/09/2010 351.00p 360.00p 351.00p 355.50p 8521
14/09/2010 358.00p 360.00p 349.25p 351.00p 21602
13/09/2010 354.00p 354.00p 346.00p 350.00p 3164
10/09/2010 352.00p 352.00p 344.00p 344.00p 11850
09/09/2010 351.50p 351.50p 343.00p 343.00p 14040
08/09/2010 347.00p 351.00p 346.00p 347.00p 8795
07/09/2010 343.00p 344.00p 335.00p 342.00p 34266
06/09/2010 339.00p 343.00p 333.00p 338.50p 7911
03/09/2010 326.00p 336.00p 320.50p 332.50p 23349
02/09/2010 317.50p 326.00p 314.76p 321.00p 23150
01/09/2010 316.00p 321.00p 316.00p 317.50p 17403
31/08/2010 317.00p 317.00p 308.82p 312.00p 7866
27/08/2010 317.00p 320.00p 314.00p 317.00p 21478
26/08/2010 319.25p 323.00p 315.00p 317.00p 18293
25/08/2010 322.00p 322.00p 316.00p 319.25p 3619
24/08/2010 330.50p 330.50p 326.50p 326.50p 3346
23/08/2010 328.00p 335.00p 326.10p 330.50p 8090
20/08/2010 335.00p 337.00p 331.01p 332.50p 5864
19/08/2010 337.00p 337.00p 333.50p 335.00p 4572
18/08/2010 338.75p 343.75p 336.51p 340.00p 14198
17/08/2010 343.00p 345.25p 339.00p 343.75p 25632
16/08/2010 349.00p 349.00p 343.00p 346.00p 3654
13/08/2010 350.00p 358.00p 349.20p 354.00p 9686
12/08/2010 359.25p 359.90p 351.00p 355.00p 1575
11/08/2010 355.50p 365.00p 355.50p 359.25p 5170
10/08/2010 362.50p 365.90p 357.20p 361.50p 1304
09/08/2010 370.00p 370.00p 362.50p 362.50p 7000
06/08/2010 366.00p 372.50p 360.00p 360.00p 18739
05/08/2010 374.00p 374.00p 365.00p 367.00p 10564
04/08/2010 375.00p 380.00p 370.00p 370.00p 26484
03/08/2010 374.00p 381.30p 374.00p 378.00p 42399
02/08/2010 378.00p 381.74p 377.00p 377.00p 2345
30/07/2010 377.50p 378.00p 374.26p 378.00p 5400
29/07/2010 375.00p 381.50p 374.80p 377.50p 16337
28/07/2010 375.00p 383.00p 374.36p 375.00p 23042
27/07/2010 379.75p 382.00p 370.97p 374.00p 13106
26/07/2010 372.00p 377.00p 366.80p 375.50p 11514
23/07/2010 367.00p 370.00p 361.00p 362.50p 3832
22/07/2010 365.00p 365.00p 361.50p 361.50p 5445
21/07/2010 359.25p 366.00p 359.25p 365.50p 363
20/07/2010 367.00p 368.50p 359.00p 359.25p 39944
19/07/2010 368.00p 377.00p 368.00p 371.50p 1623
16/07/2010 377.00p 377.00p 373.00p 373.00p 16600
15/07/2010 370.00p 378.00p 370.00p 375.50p 13389
14/07/2010 372.00p 372.00p 368.00p 371.00p 23288
13/07/2010 356.00p 372.00p 355.00p 368.50p 22500
12/07/2010 357.00p 360.00p 351.00p 360.00p 12016
09/07/2010 357.00p 357.00p 348.10p 357.00p 14286
08/07/2010 357.00p 357.00p 352.00p 352.00p 1000
07/07/2010 351.00p 355.90p 346.36p 351.50p 448
06/07/2010 356.00p 356.00p 346.36p 351.00p 5321
05/07/2010 346.00p 356.00p 346.00p 356.00p 3748
02/07/2010 346.50p 352.49p 344.00p 347.00p 5529
01/07/2010 354.50p 354.50p 346.50p 346.50p 896
30/06/2010 357.00p 363.00p 350.25p 354.50p 13202
29/06/2010 359.00p 364.90p 357.50p 357.50p 4577
28/06/2010 366.50p 371.00p 364.50p 364.50p 1551
25/06/2010 373.00p 373.00p 362.00p 366.50p 16686
24/06/2010 373.00p 373.00p 372.80p 373.00p 6132
23/06/2010 372.50p 373.00p 365.50p 368.50p 20978
22/06/2010 375.00p 375.00p 370.61p 372.50p 4828
21/06/2010 375.00p 375.00p 371.61p 373.00p 23841
18/06/2010 376.00p 376.00p 371.75p 375.00p 14165
17/06/2010 376.00p 376.00p 367.50p 367.50p 12787
16/06/2010 375.00p 376.00p 365.61p 372.00p 12667
15/06/2010 368.50p 371.00p 365.61p 368.00p 7760
14/06/2010 368.00p 369.75p 368.00p 368.50p 2156
11/06/2010 369.00p 369.00p 363.51p 368.00p 12268
10/06/2010 365.00p 368.99p 364.46p 366.25p 32747
09/06/2010 366.00p 369.00p 364.00p 366.00p 15397
08/06/2010 365.00p 369.00p 365.00p 366.00p 19149
07/06/2010 373.00p 373.00p 367.46p 369.00p 4962
04/06/2010 374.50p 379.00p 371.36p 374.50p 4273
03/06/2010 370.50p 380.00p 370.50p 374.50p 33175
02/06/2010 369.00p 370.50p 363.33p 370.50p 14004
01/06/2010 364.50p 373.99p 364.50p 364.50p 3250
28/05/2010 367.00p 373.50p 367.00p 369.50p 7466
27/05/2010 370.00p 373.49p 364.00p 368.75p 11329
26/05/2010 363.50p 370.00p 362.00p 366.25p 25476
25/05/2010 369.00p 369.00p 359.00p 363.50p 17852
24/05/2010 374.00p 374.00p 364.00p 374.00p 17193
21/05/2010 376.50p 376.50p 368.25p 368.25p 7521
20/05/2010 379.00p 387.50p 365.25p 376.50p 19334
19/05/2010 390.00p 390.00p 380.65p 383.50p 20756
18/05/2010 385.00p 390.00p 377.00p 390.00p 28560
17/05/2010 381.75p 383.00p 376.40p 379.00p 2804
14/05/2010 385.00p 385.00p 378.00p 381.75p 13607
13/05/2010 380.00p 385.00p 376.65p 380.00p 4034
12/05/2010 385.00p 385.00p 376.40p 380.00p 11474
11/05/2010 381.75p 384.25p 372.36p 384.25p 16597
10/05/2010 364.00p 382.00p 364.00p 381.75p 2965
07/05/2010 372.00p 372.00p 364.00p 364.00p 6637
06/05/2010 382.00p 382.00p 372.25p 372.25p 11177
05/05/2010 376.00p 383.25p 373.62p 376.75p 11102
04/05/2010 378.50p 383.00p 375.63p 376.00p 14305
30/04/2010 377.25p 382.25p 374.62p 378.50p 16320
29/04/2010 381.50p 381.50p 374.52p 377.25p 15078
28/04/2010 373.00p 381.00p 372.77p 377.25p 4733
27/04/2010 373.00p 382.99p 373.00p 373.00p 17413
26/04/2010 381.75p 382.49p 374.00p 378.00p 13170
23/04/2010 370.25p 377.22p 370.25p 375.50p 33589
22/04/2010 367.25p 376.99p 367.00p 367.00p 8603

*Close Price adjusted for both dividends and splits