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
04/01/2019 922.00p 925.00p 908.20p 925.00p 6743
03/01/2019 912.00p 912.12p 908.20p 912.00p 6989
02/01/2019 912.00p 918.00p 896.00p 918.00p 16270
31/12/2018 912.50p 916.00p 912.50p 916.00p 870
28/12/2018 894.00p 916.00p 894.00p 902.00p 6184
27/12/2018 914.00p 918.00p 894.00p 901.00p 11574
24/12/2018 924.00p 930.86p 902.00p 910.00p 5436
21/12/2018 930.00p 940.00p 925.59p 940.00p 12092
20/12/2018 932.00p 942.00p 931.10p 935.00p 30522
19/12/2018 964.00p 964.12p 940.10p 944.00p 8736
18/12/2018 966.00p 974.00p 965.10p 970.00p 9298
17/12/2018 988.00p 988.00p 971.00p 971.00p 13092
14/12/2018 980.00p 990.00p 978.00p 978.00p 3773
13/12/2018 988.00p 998.00p 987.32p 992.00p 5408
12/12/2018 1,000.00p 1,015.00p 994.00p 994.00p 18819
11/12/2018 1,000.00p 1,015.00p 984.14p 1,005.50p 10201
10/12/2018 994.00p 994.00p 976.06p 979.00p 7775
07/12/2018 1,005.00p 1,005.00p 999.28p 1,001.50p 3442
06/12/2018 1,025.00p 1,032.20p 988.00p 995.00p 20081
05/12/2018 1,060.00p 1,060.00p 1,035.00p 1,040.00p 21522
04/12/2018 1,050.00p 1,075.00p 1,050.00p 1,075.00p 2270
03/12/2018 1,055.00p 1,075.00p 1,055.00p 1,060.00p 11048
30/11/2018 1,040.00p 1,040.20p 1,035.62p 1,040.00p 15021
29/11/2018 1,020.00p 1,035.00p 1,020.00p 1,035.00p 4778
28/11/2018 1,010.00p 1,017.80p 1,010.00p 1,010.00p 8298
27/11/2018 1,015.00p 1,017.60p 1,010.00p 1,017.50p 11759
26/11/2018 1,015.00p 1,022.50p 1,015.00p 1,015.00p 11708
23/11/2018 1,015.00p 1,017.50p 1,000.10p 1,017.50p 4272
22/11/2018 1,018.50p 1,018.50p 1,003.00p 1,010.00p 6665
21/11/2018 1,015.00p 1,015.55p 1,007.00p 1,015.00p 7912
20/11/2018 1,010.00p 1,015.00p 1,000.10p 1,010.00p 9192
19/11/2018 1,026.25p 1,035.89p 1,013.91p 1,022.50p 9925
16/11/2018 1,020.00p 1,030.00p 1,020.00p 1,030.00p 2249
15/11/2018 1,015.00p 1,015.50p 1,010.00p 1,015.00p 4741
14/11/2018 1,010.00p 1,018.00p 1,001.20p 1,005.00p 8672
13/11/2018 1,015.00p 1,033.75p 1,010.00p 1,015.00p 9534
12/11/2018 1,030.00p 1,039.40p 1,025.00p 1,025.00p 7229
09/11/2018 1,025.00p 1,032.75p 1,023.10p 1,025.00p 2963
08/11/2018 1,035.00p 1,035.00p 1,024.65p 1,035.00p 10636
07/11/2018 1,020.00p 1,022.50p 1,013.00p 1,022.50p 6844
06/11/2018 1,010.00p 1,022.00p 1,005.00p 1,015.00p 31815
05/11/2018 1,015.00p 1,019.40p 1,001.83p 1,012.50p 14377
02/11/2018 1,015.00p 1,024.10p 1,010.00p 1,015.00p 11924
01/11/2018 996.00p 1,000.00p 992.80p 1,000.00p 21249
31/10/2018 990.00p 995.80p 990.00p 993.00p 8676
30/10/2018 950.00p 980.00p 950.00p 976.00p 8382
29/10/2018 974.00p 980.00p 956.72p 960.00p 68380
26/10/2018 968.00p 970.00p 952.17p 956.00p 10266
25/10/2018 978.00p 993.00p 930.00p 988.00p 22341
24/10/2018 1,015.00p 1,025.00p 998.00p 1,001.00p 4651
23/10/2018 1,005.00p 1,009.00p 992.00p 1,001.00p 7180
22/10/2018 1,020.00p 1,033.80p 1,010.00p 1,015.00p 4844
19/10/2018 1,017.25p 1,027.50p 1,012.83p 1,027.50p 14094
18/10/2018 1,010.00p 1,030.00p 1,010.00p 1,030.00p 3656
17/10/2018 1,021.00p 1,030.00p 1,012.50p 1,012.50p 1639
16/10/2018 1,000.00p 1,020.00p 1,000.00p 1,020.00p 12644
15/10/2018 1,020.00p 1,020.00p 997.44p 1,020.00p 924
12/10/2018 1,010.00p 1,014.15p 1,000.30p 1,010.00p 5338
11/10/2018 1,035.00p 1,035.00p 980.16p 992.00p 26790
10/10/2018 1,070.00p 1,075.00p 1,040.00p 1,047.50p 10827
09/10/2018 1,070.00p 1,075.00p 1,070.00p 1,075.00p 17172
08/10/2018 1,070.00p 1,080.00p 1,055.00p 1,070.00p 17058
05/10/2018 1,070.00p 1,081.70p 1,070.00p 1,080.00p 3459
04/10/2018 1,080.00p 1,095.00p 1,070.00p 1,070.00p 10214
03/10/2018 1,105.00p 1,105.00p 1,094.50p 1,097.50p 628
02/10/2018 1,090.00p 1,102.93p 1,090.00p 1,102.50p 6533
01/10/2018 1,091.80p 1,097.92p 1,091.00p 1,097.50p 7315
28/09/2018 1,095.00p 1,100.00p 1,083.39p 1,100.00p 10305
27/09/2018 1,080.00p 1,090.00p 1,080.00p 1,090.00p 9569
26/09/2018 1,085.00p 1,092.75p 1,085.00p 1,090.00p 5202
25/09/2018 1,085.00p 1,092.50p 1,085.00p 1,092.50p 8356
24/09/2018 1,086.75p 1,086.75p 1,082.86p 1,085.00p 62539
21/09/2018 1,095.00p 1,100.00p 1,072.50p 1,100.00p 12181
20/09/2018 1,070.00p 1,082.50p 1,070.00p 1,082.50p 8706
19/09/2018 1,075.00p 1,094.25p 1,075.00p 1,080.00p 6917
18/09/2018 1,085.00p 1,087.50p 1,080.15p 1,087.50p 7796
17/09/2018 1,085.00p 1,095.00p 1,080.30p 1,090.00p 11649
14/09/2018 1,110.00p 1,110.00p 1,085.00p 1,085.00p 21288
13/09/2018 1,110.00p 1,110.00p 1,085.00p 1,085.00p 5602
12/09/2018 1,085.00p 1,110.00p 1,085.00p 1,085.00p 5772
11/09/2018 1,085.00p 1,103.50p 1,085.00p 1,100.00p 5026
10/09/2018 1,090.00p 1,096.25p 1,083.00p 1,090.00p 4683
07/09/2018 1,090.00p 1,105.00p 1,075.00p 1,105.00p 8331
06/09/2018 1,095.00p 1,104.50p 1,085.00p 1,090.00p 5903
05/09/2018 1,100.00p 1,105.50p 1,095.00p 1,095.00p 5518
04/09/2018 1,110.00p 1,112.50p 1,103.00p 1,112.50p 2369
03/09/2018 1,105.00p 1,112.50p 1,096.25p 1,112.50p 5145
31/08/2018 1,105.00p 1,108.75p 1,102.50p 1,105.00p 4396
30/08/2018 1,095.00p 1,108.75p 1,095.00p 1,105.00p 3445
29/08/2018 1,100.00p 1,113.80p 1,096.25p 1,110.00p 13207
28/08/2018 1,105.00p 1,110.00p 1,094.50p 1,110.00p 15810
24/08/2018 1,075.00p 1,098.40p 1,075.00p 1,097.50p 7338
23/08/2018 1,095.00p 1,100.00p 1,090.10p 1,095.00p 12351
22/08/2018 1,088.75p 1,096.00p 1,075.75p 1,095.00p 8531
21/08/2018 1,090.00p 1,097.50p 1,085.30p 1,097.50p 8993
20/08/2018 1,085.00p 1,090.00p 1,065.40p 1,090.00p 16987
17/08/2018 1,065.00p 1,085.00p 1,065.00p 1,085.00p 13014
16/08/2018 1,070.00p 1,076.15p 1,060.25p 1,070.00p 8145
15/08/2018 1,065.00p 1,069.10p 1,050.25p 1,060.00p 14227
14/08/2018 1,060.00p 1,075.00p 1,050.10p 1,075.00p 10127
13/08/2018 1,060.00p 1,062.50p 1,040.20p 1,062.50p 3026
10/08/2018 1,045.00p 1,059.20p 1,045.00p 1,057.50p 14944
09/08/2018 1,070.00p 1,070.00p 1,050.00p 1,050.00p 3709
08/08/2018 1,050.00p 1,060.00p 1,050.00p 1,060.00p 8700
07/08/2018 1,050.00p 1,060.00p 1,050.00p 1,050.00p 6507
06/08/2018 1,050.00p 1,058.20p 1,050.00p 1,050.00p 10775
03/08/2018 1,058.20p 1,060.00p 1,050.40p 1,060.00p 2604
02/08/2018 1,050.00p 1,056.30p 1,050.00p 1,050.00p 4032
01/08/2018 1,050.00p 1,060.00p 1,050.00p 1,060.00p 4549
31/07/2018 1,050.00p 1,064.00p 1,050.00p 1,050.00p 8698
30/07/2018 1,056.75p 1,061.75p 1,050.00p 1,060.00p 6321
27/07/2018 1,060.00p 1,069.50p 1,050.00p 1,052.50p 24552
26/07/2018 1,060.00p 1,069.50p 1,060.00p 1,067.50p 49071
25/07/2018 1,065.00p 1,072.12p 1,055.00p 1,065.00p 9514
24/07/2018 1,080.00p 1,080.00p 1,065.20p 1,080.00p 17511
23/07/2018 1,072.35p 1,072.50p 1,062.50p 1,072.50p 3852
20/07/2018 1,070.00p 1,072.35p 1,065.00p 1,070.00p 7385
19/07/2018 1,065.00p 1,075.00p 1,065.00p 1,075.00p 5621
18/07/2018 1,070.00p 1,075.00p 1,065.40p 1,075.00p 3906
17/07/2018 1,075.00p 1,080.00p 1,060.10p 1,080.00p 5665
16/07/2018 1,069.80p 1,069.80p 1,059.70p 1,060.00p 7826
13/07/2018 1,075.00p 1,080.00p 1,062.50p 1,070.00p 9453
12/07/2018 1,050.00p 1,060.00p 1,050.00p 1,060.00p 9115
11/07/2018 1,065.00p 1,065.00p 1,053.90p 1,057.50p 2510
10/07/2018 1,050.00p 1,062.50p 1,045.05p 1,062.50p 4208
09/07/2018 1,045.00p 1,047.50p 1,035.10p 1,047.50p 12609
06/07/2018 1,025.00p 1,045.00p 1,021.00p 1,045.00p 11714
05/07/2018 1,015.00p 1,030.00p 1,015.00p 1,027.50p 8848
04/07/2018 1,024.90p 1,027.50p 1,020.10p 1,027.50p 5652
03/07/2018 1,035.00p 1,035.00p 1,015.00p 1,020.00p 6734
02/07/2018 1,015.00p 1,023.33p 1,010.20p 1,015.00p 9222
29/06/2018 1,035.00p 1,035.00p 1,011.33p 1,030.00p 19013
28/06/2018 1,015.00p 1,029.80p 1,012.20p 1,020.00p 10042
27/06/2018 1,010.00p 1,030.00p 1,010.00p 1,030.00p 11314
26/06/2018 1,015.00p 1,020.00p 1,000.20p 1,020.00p 11487
25/06/2018 1,020.00p 1,020.00p 1,005.10p 1,017.50p 9327
22/06/2018 996.00p 1,009.33p 996.00p 996.00p 5750
21/06/2018 1,015.00p 1,020.00p 1,000.00p 1,010.00p 16940
20/06/2018 1,010.00p 1,015.00p 1,000.10p 1,015.00p 11929
19/06/2018 1,005.00p 1,010.00p 992.87p 1,010.00p 5431
18/06/2018 998.24p 1,003.70p 998.24p 1,003.00p 21790
15/06/2018 1,015.00p 1,015.00p 996.00p 1,015.00p 26495
14/06/2018 1,000.00p 1,010.50p 1,000.00p 1,010.00p 24006
13/06/2018 1,010.00p 1,015.00p 1,010.00p 1,010.00p 12839
12/06/2018 1,010.00p 1,015.00p 1,009.22p 1,010.00p 7439
11/06/2018 1,000.00p 1,010.00p 990.00p 1,010.00p 46601
08/06/2018 992.00p 1,003.28p 988.00p 988.00p 5274
07/06/2018 996.00p 1,005.00p 996.00p 1,005.00p 12598
06/06/2018 990.00p 1,000.00p 990.00p 1,000.00p 16254
05/06/2018 992.00p 996.00p 992.00p 996.00p 13307
04/06/2018 992.00p 994.76p 992.00p 992.00p 10957
01/06/2018 992.00p 996.00p 992.00p 996.00p 9066
31/05/2018 990.00p 994.00p 990.00p 994.00p 7831
30/05/2018 980.00p 996.00p 980.00p 996.00p 17733
29/05/2018 980.00p 990.00p 980.00p 990.00p 11878
25/05/2018 984.00p 988.00p 980.00p 986.00p 6850
24/05/2018 980.00p 983.96p 980.00p 980.00p 5498
23/05/2018 978.00p 983.00p 978.00p 983.00p 36031
22/05/2018 976.00p 980.00p 976.00p 980.00p 13159
21/05/2018 958.00p 976.00p 952.66p 976.00p 28737
18/05/2018 958.00p 958.00p 954.20p 956.00p 6402
17/05/2018 946.60p 957.00p 946.60p 957.00p 7301
16/05/2018 954.00p 958.00p 942.00p 958.00p 38971
15/05/2018 944.60p 953.00p 944.60p 953.00p 14408
14/05/2018 952.00p 954.00p 952.00p 953.00p 11191
11/05/2018 946.00p 954.00p 942.60p 953.00p 8606
10/05/2018 938.00p 946.00p 934.00p 946.00p 56457
09/05/2018 926.00p 936.00p 922.04p 936.00p 49921
08/05/2018 900.00p 924.00p 900.00p 920.00p 22339
04/05/2018 896.00p 910.00p 890.45p 909.00p 15563
03/05/2018 892.00p 895.00p 886.08p 895.00p 8497
02/05/2018 888.00p 899.00p 882.08p 899.00p 14502
01/05/2018 886.00p 887.38p 879.12p 886.00p 21133
30/04/2018 884.00p 888.00p 879.20p 888.00p 27930
27/04/2018 868.00p 882.00p 861.00p 882.00p 16502
26/04/2018 862.00p 868.00p 860.00p 868.00p 8486
25/04/2018 860.00p 867.56p 852.00p 855.00p 13200
24/04/2018 864.00p 870.60p 862.00p 867.00p 5019
23/04/2018 864.00p 866.90p 856.00p 860.00p 7400
20/04/2018 856.00p 866.90p 856.00p 864.00p 7841
19/04/2018 858.00p 863.84p 856.00p 856.00p 6168
18/04/2018 862.00p 864.50p 856.08p 862.00p 10313
17/04/2018 852.00p 860.00p 850.00p 860.00p 16723
16/04/2018 858.00p 861.24p 852.00p 854.00p 13296
13/04/2018 862.00p 867.00p 862.00p 862.00p 6629
12/04/2018 866.00p 870.04p 859.62p 870.00p 24847
11/04/2018 878.00p 878.00p 862.00p 863.00p 11813
10/04/2018 870.00p 877.00p 864.60p 867.00p 10509
09/04/2018 864.00p 868.00p 864.00p 866.00p 36601
06/04/2018 880.00p 880.00p 864.00p 874.00p 27437
05/04/2018 872.00p 880.00p 862.00p 880.00p 16171
04/04/2018 856.00p 862.00p 856.00p 862.00p 43307
03/04/2018 850.00p 862.00p 848.00p 862.00p 22971
29/03/2018 862.00p 874.00p 852.00p 874.00p 42913
28/03/2018 864.00p 864.12p 858.00p 863.00p 15108
27/03/2018 876.00p 878.40p 860.16p 873.00p 23746
26/03/2018 866.00p 870.00p 852.14p 864.00p 25650
23/03/2018 878.00p 878.00p 866.00p 869.00p 33986
22/03/2018 890.00p 892.00p 882.16p 890.00p 24559
21/03/2018 882.00p 900.00p 874.00p 900.00p 49992

*Close Price adjusted for both dividends and splits