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
18/10/2019 1,060.00p 1,060.00p 1,045.00p 1,045.00p 6843
17/10/2019 1,050.00p 1,058.25p 1,050.00p 1,057.50p 4420
16/10/2019 1,055.00p 1,060.00p 1,040.00p 1,057.50p 12232
15/10/2019 1,060.00p 1,060.00p 1,050.00p 1,050.00p 18303
14/10/2019 1,060.00p 1,070.00p 1,060.00p 1,070.00p 4030
11/10/2019 1,065.00p 1,067.00p 1,060.00p 1,065.00p 7229
10/10/2019 1,065.00p 1,075.00p 1,065.00p 1,075.00p 8775
09/10/2019 1,065.00p 1,070.00p 1,065.00p 1,070.00p 10079
08/10/2019 1,070.00p 1,075.00p 1,065.50p 1,070.00p 6650
07/10/2019 1,070.00p 1,080.00p 1,070.00p 1,080.00p 12075
04/10/2019 1,075.00p 1,075.00p 1,062.63p 1,072.50p 2194
03/10/2019 1,075.00p 1,075.00p 1,065.00p 1,065.00p 4648
02/10/2019 1,090.00p 1,090.00p 1,064.80p 1,072.50p 24327
01/10/2019 1,095.00p 1,105.00p 1,090.00p 1,100.00p 29004
30/09/2019 1,090.00p 1,100.00p 1,085.50p 1,095.00p 18829
27/09/2019 1,095.00p 1,100.00p 1,089.56p 1,092.50p 27766
26/09/2019 1,090.00p 1,105.00p 1,085.20p 1,092.50p 26685
25/09/2019 1,095.00p 1,100.00p 1,085.00p 1,092.50p 11590
24/09/2019 1,110.00p 1,110.00p 1,095.10p 1,100.00p 6593
23/09/2019 1,095.00p 1,110.00p 1,090.10p 1,110.00p 12938
20/09/2019 1,095.00p 1,100.00p 1,085.10p 1,095.00p 18773
19/09/2019 1,100.00p 1,105.00p 1,095.00p 1,100.00p 9250
18/09/2019 1,105.00p 1,105.00p 1,095.10p 1,105.00p 95337
17/09/2019 1,110.00p 1,115.00p 1,095.00p 1,100.00p 114060
16/09/2019 1,110.00p 1,115.00p 1,100.00p 1,110.00p 20233
13/09/2019 1,115.00p 1,120.00p 1,104.90p 1,115.00p 8932
12/09/2019 1,105.00p 1,120.00p 1,104.90p 1,115.00p 12749
11/09/2019 1,085.00p 1,100.00p 1,080.00p 1,097.50p 14602
10/09/2019 1,075.00p 1,080.00p 1,070.10p 1,080.00p 12164
09/09/2019 1,075.00p 1,075.05p 1,065.00p 1,072.50p 49409
06/09/2019 1,080.00p 1,080.00p 1,070.00p 1,075.00p 42551
05/09/2019 1,080.00p 1,080.00p 1,070.00p 1,075.00p 11185
04/09/2019 1,090.00p 1,090.00p 1,080.00p 1,090.00p 7480
03/09/2019 1,080.00p 1,085.00p 1,075.00p 1,080.00p 33506
02/09/2019 1,070.00p 1,080.00p 1,060.60p 1,080.00p 5031
30/08/2019 1,060.00p 1,070.00p 1,052.00p 1,070.00p 32427
29/08/2019 1,050.00p 1,060.00p 1,045.00p 1,050.00p 5022
28/08/2019 1,060.00p 1,060.00p 1,045.00p 1,050.00p 19842
27/08/2019 1,055.10p 1,061.50p 1,055.10p 1,060.00p 4006
23/08/2019 1,075.00p 1,084.00p 1,055.00p 1,060.00p 27785
22/08/2019 1,080.00p 1,080.00p 1,065.00p 1,067.50p 8041
21/08/2019 1,085.00p 1,089.50p 1,076.10p 1,082.50p 5105
20/08/2019 1,085.00p 1,085.00p 1,080.00p 1,082.50p 11302
19/08/2019 1,070.00p 1,085.00p 1,069.90p 1,085.00p 15019
16/08/2019 1,050.00p 1,065.00p 1,047.60p 1,065.00p 11390
15/08/2019 1,050.00p 1,050.00p 1,020.00p 1,047.50p 16095
14/08/2019 1,070.00p 1,077.45p 1,040.00p 1,040.00p 20009
13/08/2019 1,060.00p 1,080.00p 1,055.00p 1,080.00p 17922
12/08/2019 1,080.00p 1,085.00p 1,060.00p 1,065.00p 24886
09/08/2019 1,085.00p 1,085.00p 1,075.10p 1,077.50p 9102
08/08/2019 1,065.00p 1,081.00p 1,065.00p 1,075.00p 15042
07/08/2019 1,060.00p 1,075.00p 1,046.65p 1,050.00p 59817
06/08/2019 1,060.00p 1,065.00p 1,050.00p 1,055.00p 20018
05/08/2019 1,090.00p 1,090.00p 1,065.00p 1,065.00p 104244
02/08/2019 1,115.00p 1,115.00p 1,095.00p 1,100.00p 17056
01/08/2019 1,125.00p 1,135.00p 1,120.00p 1,132.50p 6868
31/07/2019 1,125.00p 1,130.00p 1,115.15p 1,130.00p 4762
30/07/2019 1,120.00p 1,125.00p 1,110.00p 1,125.00p 13847
29/07/2019 1,100.00p 1,120.00p 1,100.00p 1,120.00p 14526
26/07/2019 1,080.00p 1,100.00p 1,080.00p 1,097.50p 5174
25/07/2019 1,080.00p 1,090.00p 1,080.00p 1,090.00p 16855
24/07/2019 1,070.00p 1,075.25p 1,065.00p 1,075.00p 18017
23/07/2019 1,065.00p 1,072.50p 1,065.00p 1,072.50p 3145
22/07/2019 1,075.00p 1,075.00p 1,070.00p 1,072.50p 7267
19/07/2019 1,075.50p 1,077.50p 1,075.00p 1,077.50p 4825
18/07/2019 1,080.00p 1,080.00p 1,075.00p 1,080.00p 4679
17/07/2019 1,090.00p 1,095.00p 1,080.00p 1,085.00p 13650
16/07/2019 1,085.00p 1,095.00p 1,080.25p 1,095.00p 10881
15/07/2019 1,075.00p 1,082.50p 1,075.00p 1,082.50p 14016
12/07/2019 1,070.00p 1,078.00p 1,070.00p 1,072.50p 16212
11/07/2019 1,070.00p 1,080.00p 1,070.00p 1,072.50p 20108
10/07/2019 1,075.00p 1,078.40p 1,070.00p 1,075.00p 39170
09/07/2019 1,080.00p 1,081.75p 1,075.00p 1,080.00p 33628
08/07/2019 1,070.00p 1,080.00p 1,065.01p 1,075.00p 14845
05/07/2019 1,070.00p 1,071.10p 1,061.00p 1,065.00p 54330
04/07/2019 1,075.00p 1,078.90p 1,071.10p 1,075.00p 5849
03/07/2019 1,060.00p 1,075.00p 1,060.00p 1,075.00p 3118
02/07/2019 1,060.00p 1,069.45p 1,060.00p 1,065.00p 8341
01/07/2019 1,050.00p 1,070.00p 1,050.00p 1,065.00p 43220
28/06/2019 1,040.00p 1,045.00p 1,030.50p 1,045.00p 5643
27/06/2019 1,025.00p 1,030.10p 1,020.00p 1,030.00p 46855
26/06/2019 1,030.00p 1,040.00p 1,030.00p 1,030.00p 4390
25/06/2019 1,035.00p 1,040.00p 1,030.00p 1,040.00p 15874
24/06/2019 1,055.00p 1,055.00p 1,035.00p 1,040.00p 17382
21/06/2019 1,045.00p 1,060.00p 1,045.00p 1,060.00p 14194
20/06/2019 1,050.00p 1,055.00p 1,043.26p 1,045.00p 12475
19/06/2019 1,050.00p 1,057.00p 1,045.00p 1,045.00p 3270
18/06/2019 1,045.00p 1,056.90p 1,035.50p 1,055.00p 12692
17/06/2019 1,040.00p 1,040.95p 1,030.00p 1,035.00p 121737
14/06/2019 1,035.00p 1,045.00p 1,032.00p 1,045.00p 8272
13/06/2019 1,040.00p 1,040.00p 1,030.00p 1,040.00p 6142
12/06/2019 1,040.00p 1,040.00p 1,030.00p 1,030.00p 7322
11/06/2019 1,045.00p 1,047.00p 1,030.00p 1,040.00p 23532
10/06/2019 1,035.00p 1,045.00p 1,027.38p 1,045.00p 34647
07/06/2019 1,030.00p 1,033.40p 1,026.80p 1,030.00p 5381
06/06/2019 1,025.00p 1,025.00p 1,015.57p 1,025.00p 50996
05/06/2019 1,020.00p 1,025.00p 1,018.50p 1,022.50p 11508
04/06/2019 1,010.57p 1,017.00p 1,010.57p 1,012.50p 1570
03/06/2019 1,015.00p 1,022.50p 1,010.00p 1,015.00p 6545
31/05/2019 1,020.00p 1,027.00p 1,015.00p 1,015.00p 8227
30/05/2019 1,030.00p 1,039.38p 1,030.00p 1,030.00p 2986
29/05/2019 1,035.00p 1,042.45p 1,030.57p 1,040.00p 1949
28/05/2019 1,055.00p 1,055.00p 1,040.50p 1,055.00p 8450
24/05/2019 1,045.00p 1,050.00p 1,045.00p 1,050.00p 7363
23/05/2019 1,060.00p 1,069.38p 1,050.00p 1,050.00p 7113
22/05/2019 1,060.00p 1,070.00p 1,056.80p 1,070.00p 4969
21/05/2019 1,055.00p 1,065.00p 1,054.08p 1,065.00p 4287
20/05/2019 1,055.00p 1,064.90p 1,045.29p 1,050.00p 20013
17/05/2019 1,060.00p 1,065.00p 1,055.90p 1,065.00p 4193
16/05/2019 1,045.00p 1,059.50p 1,035.54p 1,055.00p 34775
15/05/2019 1,040.00p 1,045.00p 1,030.50p 1,045.00p 11929
14/05/2019 1,030.50p 1,035.50p 1,030.50p 1,035.00p 688
13/05/2019 1,040.00p 1,040.00p 1,035.00p 1,040.00p 7743
10/05/2019 1,035.00p 1,044.00p 1,034.00p 1,035.00p 4453
09/05/2019 1,045.00p 1,049.50p 1,031.00p 1,040.00p 8672
08/05/2019 1,045.00p 1,052.49p 1,045.00p 1,045.00p 4255
07/05/2019 1,055.00p 1,059.90p 1,048.56p 1,052.50p 15460
03/05/2019 1,055.00p 1,057.00p 1,045.00p 1,055.00p 4365
02/05/2019 1,055.00p 1,055.00p 1,050.00p 1,052.50p 14258
01/05/2019 1,060.00p 1,067.49p 1,060.00p 1,060.00p 7534
30/04/2019 1,065.00p 1,072.50p 1,060.00p 1,060.00p 9335
29/04/2019 1,065.00p 1,075.00p 1,059.00p 1,075.00p 6688
26/04/2019 1,056.00p 1,062.50p 1,055.00p 1,062.50p 4313
25/04/2019 1,055.00p 1,065.00p 1,055.00p 1,055.00p 17096
24/04/2019 1,055.00p 1,065.00p 1,050.00p 1,065.00p 20102
23/04/2019 1,035.00p 1,060.00p 1,028.81p 1,060.00p 21244
18/04/2019 1,030.00p 1,040.00p 1,025.00p 1,040.00p 30890
17/04/2019 1,040.00p 1,041.00p 1,035.00p 1,040.00p 13719
16/04/2019 1,035.00p 1,045.00p 1,030.00p 1,045.00p 19360
15/04/2019 1,030.00p 1,032.50p 1,025.61p 1,032.50p 11276
12/04/2019 1,030.00p 1,032.00p 1,020.00p 1,030.00p 10844
11/04/2019 1,025.00p 1,035.00p 1,020.00p 1,035.00p 3415
10/04/2019 1,020.00p 1,025.00p 1,016.63p 1,025.00p 21688
09/04/2019 1,025.00p 1,027.00p 1,015.00p 1,020.00p 18584
08/04/2019 1,020.00p 1,025.00p 1,015.00p 1,025.00p 17403
05/04/2019 996.00p 1,025.00p 994.15p 1,017.50p 33582
04/04/2019 992.00p 1,003.00p 986.00p 1,003.00p 24435
03/04/2019 986.00p 993.20p 986.00p 992.00p 7316
02/04/2019 982.00p 996.00p 981.20p 994.00p 14422
01/04/2019 980.00p 983.00p 979.10p 983.00p 13681
29/03/2019 970.00p 986.00p 958.72p 982.00p 33944
28/03/2019 944.00p 964.00p 942.00p 962.00p 23158
27/03/2019 948.00p 952.00p 942.00p 952.00p 33510
26/03/2019 950.00p 956.00p 950.00p 956.00p 30587
25/03/2019 948.00p 956.00p 940.00p 956.00p 25951
22/03/2019 988.00p 988.00p 948.00p 952.00p 23397
21/03/2019 984.00p 992.00p 972.00p 992.00p 28164
20/03/2019 974.00p 976.72p 970.00p 975.00p 22714
19/03/2019 980.00p 984.00p 978.00p 984.00p 55542
18/03/2019 982.00p 984.00p 975.50p 980.00p 8994
15/03/2019 974.00p 980.00p 974.00p 980.00p 6552
14/03/2019 974.00p 974.00p 970.00p 974.00p 25506
13/03/2019 978.00p 980.00p 974.00p 978.00p 17799
12/03/2019 978.00p 982.20p 973.38p 980.00p 26500
11/03/2019 972.00p 978.00p 968.00p 976.00p 16544
08/03/2019 972.00p 978.00p 970.00p 978.00p 8740
07/03/2019 982.00p 982.90p 974.00p 980.00p 11452
06/03/2019 994.00p 998.40p 992.00p 995.00p 6121
05/03/2019 996.00p 1,005.00p 991.00p 1,002.50p 14359
04/03/2019 1,000.00p 1,005.00p 996.00p 996.00p 6282
01/03/2019 996.00p 1,005.00p 987.20p 994.00p 7128
28/02/2019 1,000.00p 1,004.80p 988.00p 990.00p 9664
27/02/2019 1,005.00p 1,006.00p 996.00p 998.00p 4904
26/02/2019 1,015.00p 1,015.00p 1,000.10p 1,010.00p 15215
25/02/2019 1,020.00p 1,030.00p 1,019.80p 1,027.50p 7666
22/02/2019 1,015.00p 1,025.00p 1,010.00p 1,015.00p 10212
21/02/2019 1,024.80p 1,027.40p 1,018.14p 1,022.50p 6499
20/02/2019 1,015.00p 1,025.00p 1,015.00p 1,025.00p 22935
19/02/2019 1,025.00p 1,035.00p 1,015.00p 1,017.50p 13734
18/02/2019 1,030.00p 1,035.00p 1,025.00p 1,030.00p 5140
15/02/2019 1,025.00p 1,030.00p 1,020.20p 1,025.00p 8302
14/02/2019 1,015.00p 1,035.00p 1,015.00p 1,032.50p 33811
13/02/2019 1,020.00p 1,025.00p 1,015.00p 1,015.00p 2961
12/02/2019 1,010.00p 1,017.50p 1,005.00p 1,017.50p 3954
11/02/2019 990.00p 996.00p 981.20p 996.00p 12087
08/02/2019 986.00p 992.00p 986.00p 992.00p 2695
07/02/2019 990.00p 992.00p 988.00p 989.00p 5572
06/02/2019 990.00p 996.00p 984.10p 996.00p 7863
05/02/2019 986.00p 994.00p 980.00p 994.00p 8448
04/02/2019 966.00p 972.00p 963.50p 972.00p 3948
01/02/2019 960.00p 974.00p 960.00p 971.00p 8004
31/01/2019 960.00p 968.00p 960.00p 968.00p 29863
30/01/2019 952.00p 961.92p 952.00p 960.00p 7277
29/01/2019 958.00p 966.00p 948.00p 956.00p 33601
28/01/2019 964.00p 966.76p 958.96p 962.00p 4329
25/01/2019 964.00p 970.00p 964.00p 970.00p 1376
24/01/2019 966.00p 978.00p 966.00p 970.00p 6364
23/01/2019 974.00p 984.00p 968.00p 972.00p 4935
22/01/2019 978.00p 984.00p 976.00p 983.00p 5550
21/01/2019 980.00p 989.90p 974.70p 988.00p 5321
18/01/2019 986.00p 988.00p 970.50p 988.00p 10966
17/01/2019 972.00p 977.20p 970.00p 970.00p 4158
16/01/2019 970.00p 978.00p 970.00p 978.00p 4451
15/01/2019 972.00p 982.00p 970.00p 978.00p 3718
14/01/2019 976.00p 982.00p 972.00p 972.00p 8198
11/01/2019 982.00p 984.00p 978.00p 981.00p 4888
10/01/2019 974.00p 980.00p 966.00p 978.00p 5434
09/01/2019 968.00p 970.00p 962.68p 970.00p 3677
08/01/2019 938.00p 954.00p 934.70p 951.00p 5248
07/01/2019 936.00p 936.00p 924.30p 933.00p 801

*Close Price adjusted for both dividends and splits